1752444000000|2025-07-13 22:00:00|1473|1471.5|1467.2|1465.7|1473.5|1471.7|1466.4|1464.1|110
1752444300000|2025-07-13 22:05:00|1467.6|1466.1|1464.2|1462.7|1467.6|1466.1|1462.5|1460.7|150
1752444600000|2025-07-13 22:10:00|1464.5|1463|1465.5|1464|1467.2|1465.7|1464|1462.5|93
1752444900000|2025-07-13 22:15:00|1465.4|1463.9|1463.1|1461.6|1465.4|1463.9|1462.7|1461.2|55
1752445200000|2025-07-13 22:20:00|1463|1461.5|1460.9|1459.4|1463.2|1461.7|1460.4|1458.9|126
1752445500000|2025-07-13 22:25:00|1460.8|1459.3|1460.2|1458.7|1461.7|1460.2|1460.1|1458.6|42
1752445800000|2025-07-13 22:30:00|1460.4|1458.9|1460.4|1458.9|1460.7|1459.2|1459.6|1458.1|40
1752446100000|2025-07-13 22:35:00|1460.3|1458.8|1463|1461.5|1463.6|1462.1|1459.9|1458.4|53
1752446400000|2025-07-13 22:40:00|1462.9|1461.4|1462.6|1461.1|1463.6|1462.1|1462.5|1461|22
1752446700000|2025-07-13 22:45:00|1462.1|1460.6|1461.6|1460.1|1462.4|1460.9|1461.2|1459.7|17
1752447000000|2025-07-13 22:50:00|1461.5|1460|1460.8|1459.3|1461.8|1460.3|1460.1|1458.6|35
1752447300000|2025-07-13 22:55:00|1460.9|1459.4|1461.7|1460.2|1462|1460.5|1460.6|1459.1|19
1752447600000|2025-07-13 23:00:00|1461.6|1460.1|1460.9|1459.4|1462.2|1460.7|1459.5|1458|50
1752447900000|2025-07-13 23:05:00|1460.8|1459.3|1459.1|1457.6|1460.8|1459.3|1459|1457.5|31
1752448200000|2025-07-13 23:10:00|1459.4|1457.9|1460.7|1459.2|1460.9|1459.4|1459.3|1457.8|28
1752448500000|2025-07-13 23:15:00|1460.6|1459.1|1461.4|1459.9|1462.3|1460.8|1459.4|1457.9|35
1752448800000|2025-07-13 23:20:00|1461.2|1459.7|1460.2|1458.7|1461.7|1460.2|1460|1458.5|10
1752449100000|2025-07-13 23:25:00|1460.3|1458.8|1461.3|1459.8|1461.3|1459.8|1460.1|1458.6|11
1752449400000|2025-07-13 23:30:00|1461.4|1459.9|1460.8|1459.3|1461.5|1460|1460.4|1458.9|18
1752449700000|2025-07-13 23:35:00|1460.7|1459.2|1460.4|1458.9|1461.1|1459.6|1460.3|1458.8|15
1752450000000|2025-07-13 23:40:00|1460.5|1459|1461.3|1459.8|1461.5|1460|1460.4|1458.9|7
1752450300000|2025-07-13 23:45:00|1460.7|1459.2|1459.5|1458|1461.1|1459.6|1458.7|1457.2|58
1752450600000|2025-07-13 23:50:00|1459.4|1457.9|1459.1|1457.6|1459.9|1458.4|1459|1457.5|19
1752450900000|2025-07-13 23:55:00|1459|1457.5|1459.1|1457.6|1461|1459.5|1458.3|1456.8|88
1752451200000|2025-07-14 00:00:00|1458.9|1457.4|1459.5|1458|1460.8|1459.3|1458.7|1457.2|55
1752451500000|2025-07-14 00:05:00|1459.4|1457.9|1458.8|1457.3|1460.9|1459.4|1458.1|1456.6|77
1752451800000|2025-07-14 00:10:00|1458.7|1457.2|1459.3|1457.8|1459.8|1458.3|1456.8|1455.3|58
1752452100000|2025-07-14 00:15:00|1459.4|1457.9|1459.7|1458.2|1459.7|1458.2|1458.7|1457.2|11
1752452400000|2025-07-14 00:20:00|1459.8|1458.3|1460.6|1459.1|1460.8|1459.3|1459.3|1457.8|20
1752452700000|2025-07-14 00:25:00|1460.7|1459.2|1463.7|1462.2|1464.2|1462.7|1460.5|1459|84
1752453000000|2025-07-14 00:30:00|1463.8|1462.3|1462.8|1461.3|1465.5|1464|1462.6|1461.1|56
1752453300000|2025-07-14 00:35:00|1462.7|1461.2|1462.4|1460.9|1463.6|1462.1|1461.9|1460.4|30
1752453600000|2025-07-14 00:40:00|1462.5|1461|1460.3|1458.8|1462.5|1461|1460|1458.5|36
1752453900000|2025-07-14 00:45:00|1460.4|1458.9|1460.1|1458.6|1461.6|1460.1|1460|1458.5|24
1752454200000|2025-07-14 00:50:00|1460|1458.5|1460.1|1458.6|1460.5|1459|1459.9|1458.4|19
1752454500000|2025-07-14 00:55:00|1459.9|1458.4|1458.3|1456.8|1459.9|1458.4|1457.6|1456.1|39
1752454800000|2025-07-14 01:00:00|1458.4|1456.9|1458.4|1456.9|1460.6|1459.1|1457|1455.5|77
1752455100000|2025-07-14 01:05:00|1458.3|1456.8|1452.8|1451.3|1458.4|1456.9|1452.1|1450.6|128
1752455400000|2025-07-14 01:10:00|1452.9|1451.4|1456.7|1455.2|1456.7|1455.2|1452.8|1451.3|44
1752455700000|2025-07-14 01:15:00|1456.6|1455.1|1457.2|1455.7|1458.1|1456.6|1455.6|1454.1|39
1752456000000|2025-07-14 01:20:00|1457.3|1455.8|1455.7|1454.2|1457.8|1456.3|1455|1453.5|38
1752456300000|2025-07-14 01:25:00|1455.5|1454|1455.8|1454.3|1456.3|1454.8|1454.2|1452.7|35
1752456600000|2025-07-14 01:30:00|1456|1454.5|1454.5|1453|1456.7|1454.8|1452.2|1450.7|96
1752456900000|2025-07-14 01:35:00|1454.6|1453.1|1453.5|1452|1454.8|1453.3|1452.1|1450.6|88
1752457200000|2025-07-14 01:40:00|1453.7|1452.2|1454|1452.5|1454.2|1452.7|1453|1451.5|48
1752457500000|2025-07-14 01:45:00|1454.3|1452.8|1455.3|1453.8|1456.3|1454.8|1453.7|1452.2|48
1752457800000|2025-07-14 01:50:00|1455.4|1453.9|1456.2|1454.7|1457.9|1456.4|1455.3|1453.8|29
1752458100000|2025-07-14 01:55:00|1456.1|1454.6|1455.1|1453.6|1456.1|1454.6|1454.9|1453.4|10
1752458400000|2025-07-14 02:00:00|1455|1453.5|1457|1455.5|1457.6|1456.1|1454.2|1452.7|30
1752458700000|2025-07-14 02:05:00|1457.4|1455.9|1454.9|1453.4|1457.5|1456|1454.9|1453.4|17
1752459000000|2025-07-14 02:10:00|1454.8|1453.3|1456.4|1454.9|1456.7|1455.2|1454.8|1453.3|10
1752459300000|2025-07-14 02:15:00|1456.1|1454.6|1456.8|1455.3|1457.5|1456|1456|1454.5|10
1752459600000|2025-07-14 02:20:00|1456.7|1455.2|1457.9|1456.4|1458.2|1456.7|1456.5|1455|21
1752459900000|2025-07-14 02:25:00|1457.8|1456.3|1459.2|1457.7|1459.2|1457.7|1457.7|1456.2|24
1752460200000|2025-07-14 02:30:00|1459.5|1458|1458.5|1457|1460|1458.5|1458.3|1456.8|56
1752460500000|2025-07-14 02:35:00|1458.4|1456.9|1457.2|1455.7|1458.6|1457.1|1457.2|1455.7|24
1752460800000|2025-07-14 02:40:00|1456.9|1455.4|1458.4|1456.9|1458.7|1457.2|1456.1|1454.6|24
1752461100000|2025-07-14 02:45:00|1458.6|1457.1|1457.6|1456.1|1458.8|1457.3|1457.4|1455.9|13
1752461400000|2025-07-14 02:50:00|1457.5|1456|1457.3|1455.8|1457.9|1456.4|1456.8|1455.3|13
1752461700000|2025-07-14 02:55:00|1457.2|1455.7|1456.7|1455.2|1457.5|1456|1456.5|1455|17
1752462000000|2025-07-14 03:00:00|1456.8|1455.3|1457.4|1455.9|1457.5|1456|1456.4|1454.9|15
1752462300000|2025-07-14 03:05:00|1457.3|1455.8|1459|1457.5|1459|1457.5|1457|1455.5|34
1752462600000|2025-07-14 03:10:00|1459.1|1457.6|1461.8|1460.3|1462.4|1460.9|1458.9|1457.4|88
1752462900000|2025-07-14 03:15:00|1461.5|1460|1459.6|1458.1|1461.5|1460|1459.1|1457.6|39
1752463200000|2025-07-14 03:20:00|1459.5|1458|1457.9|1456.4|1459.6|1458.1|1457.5|1456|20
1752463500000|2025-07-14 03:25:00|1457.8|1456.3|1458.1|1456.6|1458.2|1456.7|1457.5|1456|6
1752463800000|2025-07-14 03:30:00|1458|1456.5|1459.3|1457.8|1460.2|1458.7|1458|1456.5|16
1752464100000|2025-07-14 03:35:00|1459.1|1457.6|1460|1458.5|1460|1458.5|1458.9|1457.4|1
1752464400000|2025-07-14 03:40:00|1459.9|1458.4|1460.3|1458.8|1460.7|1459.2|1459.4|1457.9|12
1752464700000|2025-07-14 03:45:00|1460.1|1458.6|1460.4|1458.9|1460.7|1459.2|1459.7|1458.2|17
1752465000000|2025-07-14 03:50:00|1460.5|1459|1460.7|1459.2|1461.7|1460.2|1460.3|1458.8|5
1752465300000|2025-07-14 03:55:00|1460.6|1459.1|1462.4|1460.9|1462.6|1461.1|1460.6|1459.1|41
1752465600000|2025-07-14 04:00:00|1462.2|1460.7|1461.7|1460.2|1462.4|1460.9|1461.7|1460.2|37
1752465900000|2025-07-14 04:05:00|1461.4|1459.9|1460.4|1458.9|1461.5|1460|1458.1|1456.6|60
1752466200000|2025-07-14 04:10:00|1460.3|1458.8|1461.4|1459.9|1461.6|1460.1|1460.2|1458.7|34
1752466500000|2025-07-14 04:15:00|1461.7|1460.2|1460.4|1458.9|1461.8|1460.3|1460.3|1458.8|8
1752466800000|2025-07-14 04:20:00|1460.5|1459|1461.3|1459.8|1461.9|1460.4|1460.5|1459|7
1752467100000|2025-07-14 04:25:00|1461.2|1459.7|1459.6|1458.1|1461.3|1459.8|1458.7|1457.2|23
1752467400000|2025-07-14 04:30:00|1459.1|1457.6|1460.8|1459.3|1461.2|1459.7|1458.6|1457.1|31
1752467700000|2025-07-14 04:35:00|1460.9|1459.4|1462.4|1460.9|1462.6|1461.1|1460.5|1459|36
1752468000000|2025-07-14 04:40:00|1462.3|1460.8|1461.6|1460.1|1463.1|1461.6|1461.6|1460.1|9
1752468300000|2025-07-14 04:45:00|1461.2|1459.7|1462.1|1460.6|1462.5|1461|1461.2|1459.7|14
1752468600000|2025-07-14 04:50:00|1462.2|1460.7|1461.7|1460.2|1462.5|1461|1461.3|1459.8|16
1752468900000|2025-07-14 04:55:00|1461.6|1460.1|1462.5|1461|1464.9|1463.4|1461.6|1460.1|47
1752469200000|2025-07-14 05:00:00|1462.4|1460.9|1462.7|1461.2|1464.2|1462.7|1461.2|1459.7|57
1752469500000|2025-07-14 05:05:00|1462.6|1461.1|1463.1|1461.6|1463.5|1462|1461.9|1460.4|10
1752469800000|2025-07-14 05:10:00|1463|1461.5|1461.5|1460|1463.6|1462.1|1460.9|1459.4|65
1752470100000|2025-07-14 05:15:00|1462.5|1461|1461.7|1460.2|1463.2|1461.7|1461.3|1459.8|32
1752470400000|2025-07-14 05:20:00|1461.6|1460.1|1461.4|1459.9|1463.8|1462.3|1461.3|1459.8|29
1752470700000|2025-07-14 05:25:00|1461.1|1459.6|1461|1459.5|1462.4|1460.9|1460.8|1459.3|21
1752471000000|2025-07-14 05:30:00|1461.1|1459.6|1461|1459.5|1463.4|1461.9|1460.8|1459.3|31
1752471300000|2025-07-14 05:35:00|1461.1|1459.6|1459.5|1458|1461.6|1460.1|1457.2|1455.7|66
1752471600000|2025-07-14 05:40:00|1459.4|1457.9|1457.2|1455.7|1459.5|1458|1456.5|1455|71
1752471900000|2025-07-14 05:45:00|1457.1|1455.6|1455.9|1454.4|1457.5|1456|1455.9|1454.4|35
1752472200000|2025-07-14 05:50:00|1456.1|1454.6|1454.3|1452.8|1456.1|1454.6|1453.8|1452.3|65
1752472500000|2025-07-14 05:55:00|1454.2|1452.7|1456.5|1455|1456.8|1455.3|1454|1452.5|19
1752472800000|2025-07-14 06:00:00|1456.6|1455.1|1456.9|1455.4|1458|1456.5|1455.3|1453.8|77
1752473100000|2025-07-14 06:05:00|1456.8|1455.3|1453.7|1452.2|1457.3|1455.8|1453.7|1452.2|103
1752473400000|2025-07-14 06:10:00|1453.6|1452.1|1453.5|1452|1454|1452.5|1452.4|1450.9|78
1752473700000|2025-07-14 06:15:00|1453.4|1451.9|1449.3|1447.8|1453.4|1451.9|1449.2|1447.7|118
1752474000000|2025-07-14 06:20:00|1449.1|1447.6|1451.2|1449.7|1452.1|1450.6|1449.1|1447.6|69
1752474300000|2025-07-14 06:25:00|1451.3|1449.8|1451.1|1449.6|1451.4|1449.9|1450|1448.5|84
1752474600000|2025-07-14 06:30:00|1451|1449.5|1449.5|1448|1451.1|1449.6|1448.3|1446.8|74
1752474900000|2025-07-14 06:35:00|1449.3|1447.8|1447.1|1445.6|1450.3|1448.8|1446.5|1445|66
1752475200000|2025-07-14 06:40:00|1447.3|1445.8|1446.1|1444.6|1447.9|1446.4|1445.7|1444.2|133
1752475500000|2025-07-14 06:45:00|1445.6|1444.1|1445.8|1444.3|1446.6|1445.1|1444.8|1443.3|90
1752475800000|2025-07-14 06:50:00|1446|1444.5|1446.9|1445.4|1447.2|1445.7|1445.5|1444|47
1752476100000|2025-07-14 06:55:00|1447.1|1445.6|1445.6|1444.1|1449.7|1448.2|1445.2|1443.7|103
1752476400000|2025-07-14 07:00:00|1445.7|1444.2|1446.5|1445|1447.7|1446.2|1443|1441.5|280
1752476700000|2025-07-14 07:05:00|1446.6|1445.1|1450.4|1448.9|1451|1449.5|1446.6|1445.1|138
1752477000000|2025-07-14 07:10:00|1450.5|1449|1450.5|1449|1451.2|1449.7|1447.7|1446.2|109
1752477300000|2025-07-14 07:15:00|1450.6|1449.1|1453.1|1451.6|1453.5|1452|1450.5|1449|107
1752477600000|2025-07-14 07:20:00|1453.2|1451.7|1458.6|1457.1|1458.9|1457.4|1453.1|1451.6|153
1752477900000|2025-07-14 07:25:00|1458.7|1457.2|1463.1|1461.6|1463.3|1461.8|1458.6|1457.1|248
1752478200000|2025-07-14 07:30:00|1463.2|1461.7|1463.2|1461.7|1464.1|1462.6|1460.3|1458.8|125
1752478500000|2025-07-14 07:35:00|1463.6|1462.1|1463.6|1462.1|1464.5|1463|1462.2|1460.7|73
1752478800000|2025-07-14 07:40:00|1463.7|1462.2|1465.9|1464.4|1466.3|1464.8|1462.3|1460.8|112
1752479100000|2025-07-14 07:45:00|1466.1|1464.6|1463.2|1461.7|1466.4|1464.9|1462.8|1461.3|90
1752479400000|2025-07-14 07:50:00|1463.3|1461.8|1462.6|1461.1|1464|1462.5|1460.4|1458.9|138
1752479700000|2025-07-14 07:55:00|1462.2|1460.7|1462.4|1460.9|1462.6|1461.1|1460.4|1458.9|110
1752480000000|2025-07-14 08:00:00|1461.8|1460.3|1464.6|1463.1|1464.6|1463.1|1458|1456.5|171
1752480300000|2025-07-14 08:05:00|1464.7|1463.2|1464.5|1463|1465.5|1464|1463|1461.5|93
1752480600000|2025-07-14 08:10:00|1464.6|1463.1|1464.2|1462.7|1465|1463.5|1462.3|1460.8|78
1752480900000|2025-07-14 08:15:00|1464.1|1462.6|1461.8|1460.3|1464.2|1462.7|1461.6|1460.1|57
1752481200000|2025-07-14 08:20:00|1461.7|1460.2|1461.2|1459.7|1462|1460.5|1458.9|1457.4|50
1752481500000|2025-07-14 08:25:00|1461.4|1459.9|1458.6|1457.1|1462.5|1461|1458.4|1456.9|63
1752481800000|2025-07-14 08:30:00|1458.7|1457.2|1459.9|1458.4|1460.8|1459.3|1457.3|1455.8|77
1752482100000|2025-07-14 08:35:00|1459.6|1458.1|1460.6|1459.1|1461.1|1459.6|1458.7|1457.2|100
1752482400000|2025-07-14 08:40:00|1460.7|1459.2|1462.1|1460.6|1462.3|1460.8|1460|1458.5|41
1752482700000|2025-07-14 08:45:00|1462|1460.5|1461.5|1460|1462.8|1461.3|1460|1458.5|51
1752483000000|2025-07-14 08:50:00|1461.6|1460.1|1461.4|1459.9|1462.6|1461.1|1460.9|1459.4|47
1752483300000|2025-07-14 08:55:00|1461.5|1460|1462.1|1460.6|1463.3|1461.8|1460.9|1459.4|51
1752483600000|2025-07-14 09:00:00|1462.3|1460.8|1459.4|1457.9|1464.2|1462.7|1459.2|1457.7|129
1752483900000|2025-07-14 09:05:00|1459.3|1457.8|1459.5|1458|1460.6|1459.1|1457.7|1456.2|71
1752484200000|2025-07-14 09:10:00|1459.6|1458.1|1457.6|1456.1|1459.8|1458.3|1457.5|1456|38
1752484500000|2025-07-14 09:15:00|1457.3|1455.8|1457.2|1455.7|1458.5|1457|1456.5|1455|35
1752484800000|2025-07-14 09:20:00|1457.3|1455.8|1459.9|1458.4|1460|1458.5|1456.8|1455.3|51
1752485100000|2025-07-14 09:25:00|1460.1|1458.6|1461.3|1459.8|1461.8|1460.3|1459.4|1457.9|53
1752485400000|2025-07-14 09:30:00|1461.2|1459.7|1460.3|1458.8|1461.6|1460.1|1459.5|1458|34
1752485700000|2025-07-14 09:35:00|1460.6|1459.1|1459.4|1457.9|1461.3|1459.8|1459.3|1457.8|14
1752486000000|2025-07-14 09:40:00|1459.3|1457.8|1458.7|1457.2|1459.4|1457.9|1458.5|1457|32
1752486300000|2025-07-14 09:45:00|1458.6|1457.1|1458.3|1456.8|1458.7|1457.2|1457.9|1456.4|29
1752486600000|2025-07-14 09:50:00|1458.2|1456.7|1456.4|1454.9|1458.4|1456.9|1456.3|1454.8|70
1752486900000|2025-07-14 09:55:00|1456.7|1455.2|1457.8|1456.3|1457.8|1456.3|1456.4|1454.9|19
1752487200000|2025-07-14 10:00:00|1458|1456.5|1460.6|1459.1|1461.1|1459.6|1458|1456.5|41
1752487500000|2025-07-14 10:05:00|1460.5|1459|1461.5|1460|1461.5|1460|1459.7|1458.2|31
1752487800000|2025-07-14 10:10:00|1461.7|1460.2|1461.4|1459.9|1462.7|1461.2|1461.4|1459.9|55
1752488100000|2025-07-14 10:15:00|1461.1|1459.6|1460.4|1458.9|1461.2|1459.7|1459.4|1457.9|20
1752488400000|2025-07-14 10:20:00|1460.5|1459|1460.8|1459.3|1461.3|1459.8|1459.6|1458.1|18
1752488700000|2025-07-14 10:25:00|1460.7|1459.2|1460.5|1459|1461.5|1460|1459.7|1458.2|52
1752489000000|2025-07-14 10:30:00|1460.6|1459.1|1456.5|1455|1460.6|1459.1|1456.5|1455|45
1752489300000|2025-07-14 10:35:00|1456.4|1454.9|1454.7|1453.2|1456.4|1454.9|1451.9|1450.4|143
1752489600000|2025-07-14 10:40:00|1454.6|1453.1|1454.6|1453.1|1456.7|1455.2|1454.1|1452.6|55
1752489900000|2025-07-14 10:45:00|1454.5|1453|1451.4|1449.9|1454.5|1453|1450.9|1449.4|106
1752490200000|2025-07-14 10:50:00|1451|1449.5|1454.4|1452.9|1455.2|1453.7|1450.2|1448.7|112
1752490500000|2025-07-14 10:55:00|1454.1|1452.6|1454.1|1452.6|1455.1|1453.6|1453.6|1452.1|66
1752490800000|2025-07-14 11:00:00|1454.2|1452.7|1454.3|1452.8|1454.3|1452.8|1452.5|1451|54
1752491100000|2025-07-14 11:05:00|1454|1452.5|1452.6|1451.1|1454.4|1452.9|1452|1450.5|35
1752491400000|2025-07-14 11:10:00|1452.8|1451.3|1455.3|1453.8|1455.4|1453.9|1452.8|1451.3|31
1752491700000|2025-07-14 11:15:00|1455.4|1453.9|1454.7|1453.2|1456.7|1455.2|1453.9|1452.4|61
1752492000000|2025-07-14 11:20:00|1454.8|1453.3|1451.9|1450.4|1455.7|1454.2|1451.7|1450.2|45
1752492300000|2025-07-14 11:25:00|1451.5|1450|1453.1|1451.6|1453.7|1452.2|1450.9|1449.4|47
1752492600000|2025-07-14 11:30:00|1452.7|1451.2|1452.5|1451|1452.7|1451.2|1451.6|1450.1|31
1752492900000|2025-07-14 11:35:00|1452.2|1450.7|1455.7|1454.2|1455.7|1454.2|1451.9|1450.4|53
1752493200000|2025-07-14 11:40:00|1455.6|1454.1|1456.1|1454.6|1456.3|1454.8|1455|1453.5|35
1752493500000|2025-07-14 11:45:00|1456.6|1455.1|1456.9|1455.4|1458|1456.5|1456.4|1454.9|74
1752493800000|2025-07-14 11:50:00|1457|1455.5|1454.8|1453.3|1457.2|1455.7|1454.1|1452.6|60
1752494100000|2025-07-14 11:55:00|1454.9|1453.4|1456.5|1455|1456.9|1455.4|1454.7|1453.2|31
1752494400000|2025-07-14 12:00:00|1456.6|1455.1|1459.3|1457.8|1460.1|1458.6|1456.5|1455|99
1752494700000|2025-07-14 12:05:00|1459.2|1457.7|1457.8|1456.3|1459.8|1458.3|1457.6|1456.1|62
1752495000000|2025-07-14 12:10:00|1457.9|1456.4|1458.3|1456.8|1458.4|1456.9|1456.4|1454.9|37
1752495300000|2025-07-14 12:15:00|1458.2|1456.7|1457.7|1456.2|1458.3|1456.8|1456.9|1455.4|27
1752495600000|2025-07-14 12:20:00|1457|1455.5|1451.6|1450.1|1457|1455.5|1449.7|1448.2|244
1752495900000|2025-07-14 12:25:00|1451.7|1450.2|1453.2|1451.7|1453.7|1452.2|1449.2|1447.7|165
1752496200000|2025-07-14 12:30:00|1452|1450.5|1446.8|1445.3|1452.2|1450.7|1446.3|1444.8|224
1752496500000|2025-07-14 12:35:00|1447.2|1445.7|1447|1445.5|1447.8|1446.3|1444|1442.5|274
1752496800000|2025-07-14 12:40:00|1446.9|1445.4|1445.5|1444|1449|1447.5|1445.3|1443.8|108
1752497100000|2025-07-14 12:45:00|1445.7|1444.2|1442.8|1441.3|1445.8|1444.3|1442.4|1440.9|196
1752497400000|2025-07-14 12:50:00|1442.9|1441.4|1437|1435.5|1443.3|1441.8|1436.7|1435.2|359
1752497700000|2025-07-14 12:55:00|1437.1|1435.6|1434.4|1432.9|1439.9|1438.4|1434.1|1432.6|287
1752498000000|2025-07-14 13:00:00|1434.3|1432.8|1430.4|1428.9|1434.9|1433.4|1428|1426.5|695
1752498300000|2025-07-14 13:05:00|1430.3|1428.8|1426.1|1424.6|1430.9|1429.4|1426|1424.5|552
1752498600000|2025-07-14 13:10:00|1426|1424.5|1426.9|1425.4|1429.4|1427.9|1424.6|1423.1|333
1752498900000|2025-07-14 13:15:00|1426.8|1425.3|1422.6|1421.1|1426.8|1425.3|1422.3|1420.8|280
1752499200000|2025-07-14 13:20:00|1422.5|1421|1426.7|1425.2|1428.1|1426.6|1421.4|1419.9|271
1752499500000|2025-07-14 13:25:00|1426.6|1425.1|1424.7|1423.2|1427.2|1425.7|1423.1|1421.6|237
1752499800000|2025-07-14 13:30:00|1424.6|1423.1|1423.3|1421.8|1424.8|1423.3|1420.2|1418.7|384
1752500100000|2025-07-14 13:35:00|1423.4|1421.9|1426.5|1425|1426.9|1425.4|1422.1|1420.6|256
1752500400000|2025-07-14 13:40:00|1426.4|1424.9|1426.1|1424.6|1430.9|1429.4|1426.1|1424.6|333
1752500700000|2025-07-14 13:45:00|1426.2|1424.7|1427.1|1425.6|1427.5|1426|1423.7|1422.2|239
1752501000000|2025-07-14 13:50:00|1427.2|1425.7|1425.9|1424.4|1429.3|1427.8|1425|1423.5|252
1752501300000|2025-07-14 13:55:00|1425.8|1424.3|1424.7|1423.2|1426|1424.5|1423.1|1421.6|153
1752501600000|2025-07-14 14:00:00|1424.6|1423.1|1423.8|1422.3|1426|1424.5|1421.7|1420.2|228
1752501900000|2025-07-14 14:05:00|1423.7|1422.2|1424.9|1423.4|1426|1424.5|1423.5|1422|170
1752502200000|2025-07-14 14:10:00|1424.5|1423|1418.9|1417.4|1425.2|1423.7|1417.5|1416|339
1752502500000|2025-07-14 14:15:00|1418.7|1417.2|1417.9|1416.4|1420.6|1419.1|1417|1415.5|235
1752502800000|2025-07-14 14:20:00|1417.8|1416.3|1416.5|1415|1418.5|1417|1415.5|1414|216
1752503100000|2025-07-14 14:25:00|1416.6|1415.1|1417.7|1416.2|1419.3|1417.8|1416.1|1414.6|170
1752503400000|2025-07-14 14:30:00|1417.6|1416.1|1415.1|1413.6|1417.7|1416.2|1414.4|1412.9|166
1752503700000|2025-07-14 14:35:00|1415.3|1413.8|1415.8|1414.3|1416.2|1414.7|1414.4|1412.9|210
1752504000000|2025-07-14 14:40:00|1415.5|1414|1415.9|1414.4|1417.8|1416.3|1415.4|1413.9|173
1752504300000|2025-07-14 14:45:00|1415.8|1414.3|1418|1416.5|1418.4|1416.9|1415.3|1413.8|111
1752504600000|2025-07-14 14:50:00|1418.2|1416.7|1420.4|1418.9|1421|1419.5|1417.6|1416.1|197
1752504900000|2025-07-14 14:55:00|1420.7|1419.2|1420.5|1419|1421.7|1420.2|1419|1417.5|136
1752505200000|2025-07-14 15:00:00|1421|1419.5|1424.3|1422.8|1426.3|1424.8|1421|1419.5|317
1752505500000|2025-07-14 15:05:00|1424.2|1422.7|1423.8|1422.3|1424.9|1423.4|1421.7|1420.2|165
1752505800000|2025-07-14 15:10:00|1424.4|1422.9|1416.5|1415|1424.7|1423.2|1415.4|1413.9|280
1752506100000|2025-07-14 15:15:00|1416.7|1415.2|1417.5|1416|1420.2|1418.7|1416.5|1415|192
1752506400000|2025-07-14 15:20:00|1417.6|1416.1|1419.1|1417.6|1419.3|1417.8|1416.8|1415.3|130
1752506700000|2025-07-14 15:25:00|1419|1417.5|1421.3|1419.8|1422.9|1421.4|1419|1417.5|245
1752507000000|2025-07-14 15:30:00|1421.5|1420|1421|1419.5|1422.1|1420.6|1418.6|1417.1|92
1752507300000|2025-07-14 15:35:00|1421.1|1419.6|1420.5|1419|1421.3|1419.8|1419.8|1418.3|89
1752507600000|2025-07-14 15:40:00|1420.4|1418.9|1418.8|1417.3|1420.4|1418.9|1418|1416.5|161
1752507900000|2025-07-14 15:45:00|1418.7|1417.2|1416.4|1414.9|1418.8|1417.3|1414.6|1413.1|160
1752508200000|2025-07-14 15:50:00|1416.3|1414.8|1413.2|1411.7|1416.4|1414.9|1413.2|1411.7|170
1752508500000|2025-07-14 15:55:00|1413.1|1411.6|1414.2|1412.7|1414.5|1413|1412.3|1410.8|103
1752508800000|2025-07-14 16:00:00|1414.1|1412.6|1416|1414.5|1416.9|1415.4|1414.1|1412.6|105
1752509100000|2025-07-14 16:05:00|1415.7|1414.2|1417.5|1416|1417.5|1416|1414.7|1413.2|99
1752509400000|2025-07-14 16:10:00|1417.4|1415.9|1417.6|1416.1|1418.1|1416.6|1417|1415.5|59
1752509700000|2025-07-14 16:15:00|1417.7|1416.2|1418.3|1416.8|1419|1417.5|1416.6|1415.1|83
1752510000000|2025-07-14 16:20:00|1418.1|1416.6|1416.3|1414.8|1418.4|1416.9|1415.6|1414.1|83
1752510300000|2025-07-14 16:25:00|1416.4|1414.9|1416.4|1414.9|1416.7|1415.2|1414.9|1413.4|41
1752510600000|2025-07-14 16:30:00|1416.3|1414.8|1417.4|1415.9|1417.8|1416.3|1415.8|1414.3|49
1752510900000|2025-07-14 16:35:00|1417|1415.5|1416.4|1414.9|1418.1|1416.6|1416.2|1414.7|68
1752511200000|2025-07-14 16:40:00|1416.2|1414.7|1417.3|1415.8|1418.1|1416.6|1416|1414.5|67
1752511500000|2025-07-14 16:45:00|1417.4|1415.9|1419.2|1417.7|1419.8|1418.3|1417.3|1415.8|94
1752511800000|2025-07-14 16:50:00|1419.1|1417.6|1420.3|1418.8|1420.6|1419.1|1418.9|1417.4|107
1752512100000|2025-07-14 16:55:00|1420.2|1418.7|1418.8|1417.3|1422.1|1420.6|1418.3|1416.8|199
1752512400000|2025-07-14 17:00:00|1418.9|1417.4|1419.3|1417.8|1419.8|1418.3|1416.8|1415.3|450
1752512700000|2025-07-14 17:05:00|1419.2|1417.7|1417.2|1415.7|1419.2|1417.7|1417.1|1415.6|126
1752513000000|2025-07-14 17:10:00|1417.1|1415.6|1417.4|1415.9|1417.7|1416.2|1416.2|1414.7|85
1752513300000|2025-07-14 17:15:00|1417.5|1416|1418|1416.5|1418.2|1416.7|1416.9|1415.4|49
1752513600000|2025-07-14 17:20:00|1418.1|1416.6|1420.4|1418.9|1421.2|1419.7|1418|1416.5|88
1752513900000|2025-07-14 17:25:00|1420.3|1418.8|1420.4|1418.9|1421|1419.5|1419.9|1418.4|43
1752514200000|2025-07-14 17:30:00|1420.3|1418.8|1421.2|1419.7|1421.8|1420.3|1420.3|1418.8|73
1752514500000|2025-07-14 17:35:00|1421.1|1419.6|1420.3|1418.8|1421.3|1419.8|1419.2|1417.7|67
1752514800000|2025-07-14 17:40:00|1420.2|1418.7|1418.7|1417.2|1420.5|1419|1418.6|1417.1|57
1752515100000|2025-07-14 17:45:00|1419|1417.5|1418.6|1417.1|1419.3|1417.8|1417.9|1416.4|44
1752515400000|2025-07-14 17:50:00|1418.5|1417|1417|1415.5|1418.5|1417|1417|1415.5|37
1752515700000|2025-07-14 17:55:00|1417.1|1415.6|1416.4|1414.9|1417.7|1416.2|1416.4|1414.9|49
1752516000000|2025-07-14 18:00:00|1416.5|1415|1417.6|1416.1|1417.9|1416.4|1416.4|1414.9|76
1752516300000|2025-07-14 18:05:00|1417.8|1416.3|1417|1415.5|1418.1|1416.6|1416.6|1415.1|33
1752516600000|2025-07-14 18:10:00|1416.9|1415.4|1417.2|1415.7|1417.3|1415.8|1416|1414.5|59
1752516900000|2025-07-14 18:15:00|1417.1|1415.6|1417.7|1416.2|1418|1416.5|1416.9|1415.4|36
1752517200000|2025-07-14 18:20:00|1417.5|1416|1415.5|1414|1417.8|1416.3|1415.5|1414|40
1752517500000|2025-07-14 18:25:00|1415.4|1413.9|1415.7|1414.2|1416.5|1415|1414.9|1413.4|36
1752517800000|2025-07-14 18:30:00|1415.8|1414.3|1416.1|1414.6|1416.2|1414.7|1414.8|1413.3|53
1752518100000|2025-07-14 18:35:00|1416.2|1414.7|1416.5|1415|1416.9|1415.4|1415.4|1413.9|34
1752518400000|2025-07-14 18:40:00|1416.6|1415.1|1417.3|1415.8|1417.5|1416|1416.4|1414.9|18
1752518700000|2025-07-14 18:45:00|1417.2|1415.7|1417.2|1415.7|1417.5|1416|1416.6|1415.1|20
1752519000000|2025-07-14 18:50:00|1417.1|1415.6|1417.1|1415.6|1417.2|1415.7|1416.5|1415|6
1752519300000|2025-07-14 18:55:00|1417|1415.5|1416.6|1415.1|1417|1415.5|1416.2|1414.7|10
1752519600000|2025-07-14 19:00:00|1416.5|1415|1417.1|1415.6|1417.3|1415.8|1416.5|1415|7
1752519900000|2025-07-14 19:05:00|1416.7|1415.2|1416.3|1414.8|1416.8|1415.3|1416.1|1414.6|14
1752520200000|2025-07-14 19:10:00|1416.2|1414.7|1415.9|1414.4|1416.9|1415.4|1415.9|1414.4|51
1752520500000|2025-07-14 19:15:00|1415.7|1414.2|1416.4|1414.9|1416.4|1414.9|1415.6|1414.1|48
1752520800000|2025-07-14 19:20:00|1416.5|1415|1414.3|1412.8|1416.6|1415.1|1414.3|1412.8|40
1752521100000|2025-07-14 19:25:00|1414.2|1412.7|1413.9|1412.4|1414.5|1413|1412.3|1410.8|157
1752521400000|2025-07-14 19:30:00|1414|1412.5|1414.9|1413.4|1414.9|1413.4|1413.6|1412.1|52
1752521700000|2025-07-14 19:35:00|1414.8|1413.3|1417.6|1416.1|1418|1416.5|1414.7|1413.2|112
1752522000000|2025-07-14 19:40:00|1417.5|1416|1416.5|1415|1417.5|1416|1415.8|1414.3|30
1752522300000|2025-07-14 19:45:00|1416.6|1415.1|1415.6|1414.1|1416.8|1415.3|1415|1413.5|24
1752522600000|2025-07-14 19:50:00|1415.7|1414.2|1415.8|1414.3|1416.2|1414.7|1414.7|1413.2|116
1752522900000|2025-07-14 19:55:00|1415.9|1414.4|1417|1415.5|1417.5|1416|1415.9|1414.4|37
1752523200000|2025-07-14 20:00:00|1417.1|1415.6|1418|1416.5|1418.2|1416.7|1417|1415.5|44
1752523500000|2025-07-14 20:05:00|1418.1|1416.6|1418.4|1416.9|1418.7|1417.2|1417.6|1416.1|23
1752523800000|2025-07-14 20:10:00|1418.3|1416.8|1417.9|1416.4|1418.3|1416.8|1417.5|1416|12
1752524100000|2025-07-14 20:15:00|1417.8|1416.3|1418.7|1417.2|1418.7|1417.2|1417.7|1416.2|26
1752524400000|2025-07-14 20:20:00|1418.8|1417.3|1418.8|1417.3|1419.3|1417.8|1418.3|1416.8|23
1752524700000|2025-07-14 20:25:00|1418.9|1417.4|1419|1417.5|1419|1417.5|1418.5|1417|9
1752525000000|2025-07-14 20:30:00|1418.8|1417.3|1418.8|1417.3|1419.2|1417.7|1418.5|1417|21
1752525300000|2025-07-14 20:35:00|1418.7|1417.2|1416.9|1415.4|1418.7|1417.2|1416.9|1415.4|16
1752525600000|2025-07-14 20:40:00|1417|1415.5|1417.1|1415.6|1417.8|1416.3|1416.9|1415.4|23
1752525900000|2025-07-14 20:45:00|1418|1416.5|1419|1417.5|1419|1417.5|1417.6|1416.1|55
1752526200000|2025-07-14 20:50:00|1419.1|1417.6|1418.4|1416.9|1419.1|1417.6|1417.7|1416.2|33
1752526500000|2025-07-14 20:55:00|1418.1|1416.6|1418.3|1416.8|1418.6|1417.1|1417.8|1416.3|28
1752530400000|2025-07-14 22:00:00|1421.7|1418.9|1419.8|1418.3|1422.9|1419.7|1418.9|1417|34
1752530700000|2025-07-14 22:05:00|1419.6|1418.1|1419.1|1417.6|1419.7|1418.2|1418.9|1417.4|20
1752531000000|2025-07-14 22:10:00|1419.2|1417.7|1418|1416.5|1419.3|1417.8|1417.9|1416.4|17
1752531300000|2025-07-14 22:15:00|1418.3|1416.8|1419|1417.5|1419.5|1418|1418.3|1416.8|10
1752531600000|2025-07-14 22:20:00|1418.9|1417.4|1418.2|1416.7|1419|1417.5|1417.9|1416.4|10
1752531900000|2025-07-14 22:25:00|1418.1|1416.6|1417.8|1416.3|1418.5|1417|1417.5|1416|22
1752532200000|2025-07-14 22:30:00|1417.9|1416.4|1418.3|1416.8|1418.3|1416.8|1417.7|1416.2|7
1752532500000|2025-07-14 22:35:00|1418.2|1416.7|1417.7|1416.2|1418.4|1416.9|1417.5|1416|4
1752532800000|2025-07-14 22:40:00|1417.5|1416|1417.6|1416.1|1417.8|1416.3|1417.1|1415.6|13
1752533100000|2025-07-14 22:45:00|1417.5|1416|1414.8|1413.3|1417.5|1416|1414.4|1412.9|56
1752533400000|2025-07-14 22:50:00|1414.9|1413.4|1415.2|1413.7|1416.1|1414.6|1414.9|1413.4|31
1752533700000|2025-07-14 22:55:00|1415.4|1413.9|1415.3|1413.8|1416.2|1414.7|1413.3|1411.8|47
1752534000000|2025-07-14 23:00:00|1415.7|1414.2|1416.2|1414.7|1417.3|1415.8|1415.7|1414.2|33
1752534300000|2025-07-14 23:05:00|1416.1|1414.6|1416.6|1415.1|1417.2|1415.7|1415.8|1414.3|14
1752534600000|2025-07-14 23:10:00|1416.5|1415|1416.7|1415.2|1417.1|1415.6|1416.5|1415|8
1752534900000|2025-07-14 23:15:00|1416.6|1415.1|1416.6|1415.1|1416.8|1415.3|1416|1414.5|20
1752535200000|2025-07-14 23:20:00|1417.1|1415.6|1419.3|1417.8|1419.3|1417.8|1417|1415.5|31
1752535500000|2025-07-14 23:25:00|1419.2|1417.7|1419.3|1417.8|1419.5|1418|1418.8|1417.3|10
1752535800000|2025-07-14 23:30:00|1419.4|1417.9|1419.1|1417.6|1419.4|1417.9|1418.7|1417.2|8
1752536100000|2025-07-14 23:35:00|1419.4|1417.9|1420.4|1418.9|1420.7|1419.2|1419.2|1417.7|24
1752536400000|2025-07-14 23:40:00|1420.3|1418.8|1420.5|1419|1420.7|1419.2|1419.4|1417.9|20
1752536700000|2025-07-14 23:45:00|1420.7|1419.2|1419.4|1417.9|1421.2|1419.7|1418.3|1416.8|32
1752537000000|2025-07-14 23:50:00|1419|1417.5|1417.9|1416.4|1419.4|1417.9|1417.7|1416.2|15
1752537300000|2025-07-14 23:55:00|1417.8|1416.3|1419.7|1418.2|1419.8|1418.3|1417.6|1416.1|24
1752537600000|2025-07-15 00:00:00|1419.6|1418.1|1420.1|1418.6|1420.2|1418.7|1418.8|1417.3|3
1752537900000|2025-07-15 00:05:00|1420.2|1418.7|1419|1417.5|1421|1419.5|1418.8|1417.3|29
1752538200000|2025-07-15 00:10:00|1418.9|1417.4|1420.2|1418.7|1420.4|1418.9|1418.1|1416.6|16
1752538500000|2025-07-15 00:15:00|1419.9|1418.4|1419.1|1417.6|1419.9|1418.4|1418.5|1417|19
1752538800000|2025-07-15 00:20:00|1419.2|1417.7|1418.8|1417.3|1419.3|1417.8|1418.5|1417|4
1752539100000|2025-07-15 00:25:00|1418.9|1417.4|1417.5|1416|1418.9|1417.4|1417.3|1415.8|8
1752539400000|2025-07-15 00:30:00|1417.6|1416.1|1417.9|1416.4|1418.3|1416.8|1417.4|1415.9|5
1752539700000|2025-07-15 00:35:00|1417.8|1416.3|1417.5|1416|1417.8|1416.3|1417.2|1415.7|3
1752540000000|2025-07-15 00:40:00|1417.4|1415.9|1416.6|1415.1|1418|1416.5|1416.1|1414.6|19
1752540300000|2025-07-15 00:45:00|1416.5|1415|1416.7|1415.2|1417.1|1415.6|1416.1|1414.6|10
1752540600000|2025-07-15 00:50:00|1416.8|1415.3|1414.8|1413.3|1416.8|1415.3|1414.8|1413.3|14
1752540900000|2025-07-15 00:55:00|1414.5|1413|1413.6|1412.1|1415.2|1413.7|1413.6|1412.1|38
1752541200000|2025-07-15 01:00:00|1413.5|1412|1415.8|1414.3|1415.9|1414.4|1412.6|1411.1|45
1752541500000|2025-07-15 01:05:00|1415.7|1414.2|1416.9|1415.4|1417.4|1415.9|1415.6|1414.1|14
1752541800000|2025-07-15 01:10:00|1416.8|1415.3|1415.6|1414.1|1417.3|1415.8|1415.6|1414.1|26
1752542100000|2025-07-15 01:15:00|1415.7|1414.2|1414.2|1412.7|1416|1414.5|1414|1412.5|49
1752542400000|2025-07-15 01:20:00|1414.3|1412.8|1415.3|1413.8|1415.4|1413.9|1413.7|1412.2|25
1752542700000|2025-07-15 01:25:00|1415.1|1413.6|1415.3|1413.8|1415.4|1413.9|1414.4|1412.9|5
1752543000000|2025-07-15 01:30:00|1415.1|1413.6|1414.6|1413.1|1416|1414.5|1414.2|1412.7|15
1752543300000|2025-07-15 01:35:00|1414.5|1413|1415.3|1413.8|1415.7|1414.2|1414.4|1412.9|16
1752543600000|2025-07-15 01:40:00|1415.4|1413.9|1417.4|1415.9|1417.4|1415.9|1415.3|1413.8|28
1752543900000|2025-07-15 01:45:00|1417.5|1416|1417.2|1415.7|1418.3|1416.8|1415.8|1414.3|46
1752544200000|2025-07-15 01:50:00|1417.3|1415.8|1419.7|1418.2|1419.7|1418.2|1416.7|1415.2|27
1752544500000|2025-07-15 01:55:00|1419.9|1418.4|1420.1|1418.6|1420.4|1418.9|1418.5|1417|38
1752544800000|2025-07-15 02:00:00|1420.2|1418.7|1418.6|1417.1|1420.6|1419.1|1418.6|1417.1|43
1752545100000|2025-07-15 02:05:00|1418.8|1417.3|1420.2|1418.7|1420.4|1418.9|1418.5|1417|87
1752545400000|2025-07-15 02:10:00|1420.1|1418.6|1418.5|1417|1420.9|1419.4|1418.3|1416.8|77
1752545700000|2025-07-15 02:15:00|1418.6|1417.1|1418.5|1417|1418.8|1417.3|1417.3|1415.8|27
1752546000000|2025-07-15 02:20:00|1418.4|1416.9|1418.9|1417.4|1419.2|1417.7|1418|1416.5|9
1752546300000|2025-07-15 02:25:00|1418.7|1417.2|1418.6|1417.1|1418.8|1417.3|1417.3|1415.8|26
1752546600000|2025-07-15 02:30:00|1418.4|1416.9|1417.5|1416|1418.6|1417.1|1417.1|1415.6|4
1752546900000|2025-07-15 02:35:00|1417.4|1415.9|1416.3|1414.8|1417.5|1416|1415.8|1414.3|66
1752547200000|2025-07-15 02:40:00|1416.4|1414.9|1416.7|1415.2|1417.4|1415.9|1416.3|1414.8|16
1752547500000|2025-07-15 02:45:00|1416.6|1415.1|1416.1|1414.6|1417.4|1415.9|1415.9|1414.4|22
1752547800000|2025-07-15 02:50:00|1416|1414.5|1416.9|1415.4|1417.6|1416.1|1415.8|1414.3|13
1752548100000|2025-07-15 02:55:00|1417|1415.5|1417|1415.5|1417.6|1416.1|1416.7|1415.2|13
1752548400000|2025-07-15 03:00:00|1416.9|1415.4|1418.3|1416.8|1418.5|1417|1416.2|1414.7|27
1752548700000|2025-07-15 03:05:00|1418.2|1416.7|1419.1|1417.6|1420.9|1419.4|1418.2|1416.7|54
1752549000000|2025-07-15 03:10:00|1419.6|1418.1|1419.6|1418.1|1420.8|1419.3|1419.2|1417.7|30
1752549300000|2025-07-15 03:15:00|1419.5|1418|1416.4|1414.9|1419.5|1418|1416|1414.5|23
1752549600000|2025-07-15 03:20:00|1416.3|1414.8|1419|1417.5|1419.4|1417.9|1416.1|1414.6|25
1752549900000|2025-07-15 03:25:00|1418.9|1417.4|1418.8|1417.3|1419.4|1417.9|1418.4|1416.9|6
1752550200000|2025-07-15 03:30:00|1419|1417.5|1419|1417.5|1420.2|1418.7|1418.9|1417.4|17
1752550500000|2025-07-15 03:35:00|1418.9|1417.4|1419|1417.5|1419.5|1418|1418.8|1417.3|6
1752550800000|2025-07-15 03:40:00|1419.1|1417.6|1420|1418.5|1420|1418.5|1419|1417.5|13
1752551100000|2025-07-15 03:45:00|1420.1|1418.6|1420.1|1418.6|1421|1419.5|1419.7|1418.2|21
1752551400000|2025-07-15 03:50:00|1419.9|1418.4|1419.8|1418.3|1420.1|1418.6|1419.6|1418.1|5
1752551700000|2025-07-15 03:55:00|1419.7|1418.2|1420.3|1418.8|1420.3|1418.8|1419.6|1418.1|5
1752552000000|2025-07-15 04:00:00|1420.8|1419.3|1424.4|1422.9|1427.2|1425.7|1420.8|1419.3|176
1752552300000|2025-07-15 04:05:00|1424.6|1423.1|1428.7|1427.2|1432.1|1430.6|1424.3|1422.8|244
1752552600000|2025-07-15 04:10:00|1428.6|1427.1|1426.8|1425.3|1428.7|1427.2|1426.8|1425.3|37
1752552900000|2025-07-15 04:15:00|1427.4|1425.9|1429.2|1427.7|1430|1428.5|1427.1|1425.6|73
1752553200000|2025-07-15 04:20:00|1429.3|1427.8|1428.5|1427|1429.3|1427.8|1427.6|1426.1|66
1752553500000|2025-07-15 04:25:00|1428.6|1427.1|1427.2|1425.7|1429.3|1427.8|1426.9|1425.4|23
1752553800000|2025-07-15 04:30:00|1427.3|1425.8|1426.8|1425.3|1428|1426.5|1426.7|1425.2|19
1752554100000|2025-07-15 04:35:00|1426.4|1424.9|1425.2|1423.7|1426.9|1425.4|1425.1|1423.6|51
1752554400000|2025-07-15 04:40:00|1425.3|1423.8|1425.3|1423.8|1425.7|1424.2|1424.7|1423.2|6
1752554700000|2025-07-15 04:45:00|1426|1424.5|1425.9|1424.4|1426.8|1425.3|1425.7|1424.2|36
1752555000000|2025-07-15 04:50:00|1425.8|1424.3|1426|1424.5|1426.3|1424.8|1425.5|1424|7
1752555300000|2025-07-15 04:55:00|1426.1|1424.6|1426.1|1424.6|1426.9|1425.4|1426|1424.5|21
1752555600000|2025-07-15 05:00:00|1426.2|1424.7|1425.6|1424.1|1427.4|1425.9|1425.1|1423.6|35
1752555900000|2025-07-15 05:05:00|1425.5|1424|1426.4|1424.9|1426.7|1425.2|1425.1|1423.6|14
1752556200000|2025-07-15 05:10:00|1426.3|1424.8|1426.5|1425|1426.7|1425.2|1425.9|1424.4|14
1752556500000|2025-07-15 05:15:00|1426.9|1425.4|1425.4|1423.9|1426.9|1425.4|1425|1423.5|39
1752556800000|2025-07-15 05:20:00|1425.5|1424|1424.5|1423|1425.5|1424|1423.7|1422.2|49
1752557100000|2025-07-15 05:25:00|1424.4|1422.9|1424.2|1422.7|1424.4|1422.9|1423.7|1422.2|13
1752557400000|2025-07-15 05:30:00|1424.1|1422.6|1425.7|1424.2|1426.1|1424.6|1423.8|1422.3|40
1752557700000|2025-07-15 05:35:00|1425.5|1424|1425.8|1424.3|1426.5|1425|1425.2|1423.7|32
1752558000000|2025-07-15 05:40:00|1425.9|1424.4|1426.4|1424.9|1426.9|1425.4|1425.8|1424.3|5
1752558300000|2025-07-15 05:45:00|1426.9|1425.4|1425.9|1424.4|1426.9|1425.4|1425.9|1424.4|15
1752558600000|2025-07-15 05:50:00|1426|1424.5|1426.9|1425.4|1427|1425.5|1426|1424.5|14
1752558900000|2025-07-15 05:55:00|1427|1425.5|1426.4|1424.9|1427.7|1426.2|1426.4|1424.9|30
1752559200000|2025-07-15 06:00:00|1426.3|1424.8|1426.7|1425.2|1427.2|1425.7|1425.7|1424.2|50
1752559500000|2025-07-15 06:05:00|1426.4|1424.9|1426|1424.5|1426.5|1425|1425.4|1423.9|29
1752559800000|2025-07-15 06:10:00|1425.9|1424.4|1427.4|1425.9|1427.5|1426|1425.9|1424.4|31
1752560100000|2025-07-15 06:15:00|1427.3|1425.8|1427.6|1426.1|1428.1|1426.6|1427.1|1425.6|30
1752560400000|2025-07-15 06:20:00|1427.5|1426|1427.8|1426.3|1428.5|1427|1427.5|1426|16
1752560700000|2025-07-15 06:25:00|1427.9|1426.4|1426.5|1425|1427.9|1426.4|1426.5|1425|22
1752561000000|2025-07-15 06:30:00|1426.4|1424.9|1425.7|1424.2|1427.1|1425.6|1425.7|1424.2|14
1752561300000|2025-07-15 06:35:00|1425.9|1424.4|1426.7|1425.2|1426.9|1425.4|1425.9|1424.4|4
1752561600000|2025-07-15 06:40:00|1426.8|1425.3|1425.4|1423.9|1427|1425.5|1425.2|1423.7|19
1752561900000|2025-07-15 06:45:00|1425.2|1423.7|1425.2|1423.7|1425.3|1423.8|1423.8|1422.3|34
1752562200000|2025-07-15 06:50:00|1425.3|1423.8|1425.7|1424.2|1425.8|1424.3|1424.9|1423.4|3
1752562500000|2025-07-15 06:55:00|1425.6|1424.1|1424.2|1422.7|1425.8|1424.3|1424.1|1422.6|24
1752562800000|2025-07-15 07:00:00|1424.3|1422.8|1421.5|1420|1424.4|1422.9|1421.5|1420|136
1752563100000|2025-07-15 07:05:00|1421.6|1420.1|1418.7|1417.2|1422|1420.5|1418.5|1417|143
1752563400000|2025-07-15 07:10:00|1418.6|1417.1|1417.3|1415.8|1418.9|1417.4|1415.3|1413.8|162
1752563700000|2025-07-15 07:15:00|1417.9|1416.4|1419.3|1417.8|1420.3|1418.8|1417.4|1415.9|61
1752564000000|2025-07-15 07:20:00|1419.2|1417.7|1421.5|1420|1422.2|1420.7|1419.2|1417.7|89
1752564300000|2025-07-15 07:25:00|1421.4|1419.9|1420|1418.5|1421.7|1420.2|1419.9|1418.4|52
1752564600000|2025-07-15 07:30:00|1420.1|1418.6|1423|1421.5|1423.1|1421.6|1418.7|1417.2|87
1752564900000|2025-07-15 07:35:00|1423.4|1421.9|1423.4|1421.9|1425.6|1424.1|1422.5|1421|122
1752565200000|2025-07-15 07:40:00|1423.5|1422|1421.2|1419.7|1423.5|1422|1420.2|1418.7|63
1752565500000|2025-07-15 07:45:00|1421.3|1419.8|1419.8|1418.3|1421.4|1419.9|1419.7|1418.2|52
1752565800000|2025-07-15 07:50:00|1419.7|1418.2|1419.7|1418.2|1420.1|1418.6|1418.6|1417.1|46
1752566100000|2025-07-15 07:55:00|1419.5|1418|1417.9|1416.4|1419.8|1418.3|1417.8|1416.3|63
1752566400000|2025-07-15 08:00:00|1418|1416.5|1414.7|1413.2|1418|1416.5|1412.5|1411|260
1752566700000|2025-07-15 08:05:00|1414.6|1413.1|1415|1413.5|1415.5|1414|1413.1|1411.6|90
1752567000000|2025-07-15 08:10:00|1415.1|1413.6|1413.1|1411.6|1415.5|1414|1413.1|1411.6|67
1752567300000|2025-07-15 08:15:00|1413.6|1412.1|1413.3|1411.8|1414.4|1412.9|1413|1411.5|185
1752567600000|2025-07-15 08:20:00|1413.1|1411.6|1407.9|1406.4|1413.1|1411.6|1406.5|1405|227
1752567900000|2025-07-15 08:25:00|1407.4|1405.9|1412.5|1411|1412.6|1411.1|1406.5|1405|125
1752568200000|2025-07-15 08:30:00|1412|1410.5|1411|1409.5|1412.9|1411.4|1408.5|1407|110
1752568500000|2025-07-15 08:35:00|1410.6|1409.1|1413.4|1411.9|1414.5|1413|1410.4|1408.9|90
1752568800000|2025-07-15 08:40:00|1413.3|1411.8|1415.2|1413.7|1415.6|1414.1|1413|1411.5|63
1752569100000|2025-07-15 08:45:00|1415.3|1413.8|1416.4|1414.9|1416.9|1415.4|1414.7|1413.2|81
1752569400000|2025-07-15 08:50:00|1416.3|1414.8|1416.6|1415.1|1417|1415.5|1415.6|1414.1|42
1752569700000|2025-07-15 08:55:00|1416.5|1415|1412.5|1411|1416.6|1415.1|1412.4|1410.9|51
1752570000000|2025-07-15 09:00:00|1412.2|1410.7|1413.8|1412.3|1414.1|1412.6|1411.8|1410.3|59
1752570300000|2025-07-15 09:05:00|1413.7|1412.2|1414.9|1413.4|1415.9|1414.4|1413.2|1411.7|51
1752570600000|2025-07-15 09:10:00|1414.8|1413.3|1415.5|1414|1416|1414.5|1414.7|1413.2|22
1752570900000|2025-07-15 09:15:00|1415.4|1413.9|1412.1|1410.6|1415.9|1414.4|1411.8|1410.3|78
1752571200000|2025-07-15 09:20:00|1412.2|1410.7|1411.5|1410|1412.4|1410.9|1410.8|1409.3|57
1752571500000|2025-07-15 09:25:00|1411.8|1410.3|1410.2|1408.7|1412.2|1410.7|1409.9|1408.4|106
1752571800000|2025-07-15 09:30:00|1410.3|1408.8|1413.2|1411.7|1414.6|1413.1|1410.3|1408.8|120
1752572100000|2025-07-15 09:35:00|1412.8|1411.3|1415.5|1414|1415.7|1414.2|1412.4|1410.9|31
1752572400000|2025-07-15 09:40:00|1416.1|1414.6|1418.2|1416.7|1418.5|1417|1416|1414.5|89
1752572700000|2025-07-15 09:45:00|1418.4|1416.9|1420|1418.5|1420.8|1419.3|1417.5|1416|119
1752573000000|2025-07-15 09:50:00|1420.1|1418.6|1420.1|1418.6|1421.4|1419.9|1419|1417.5|56
1752573300000|2025-07-15 09:55:00|1420|1418.5|1421.9|1420.4|1422.9|1421.4|1419.9|1418.4|76
1752573600000|2025-07-15 10:00:00|1421.8|1420.3|1423.4|1421.9|1423.6|1422.1|1421.8|1420.3|92
1752573900000|2025-07-15 10:05:00|1423.6|1422.1|1423.5|1422|1423.7|1422.2|1421.9|1420.4|74
1752574200000|2025-07-15 10:10:00|1423.4|1421.9|1423.7|1422.2|1424.2|1422.7|1422.6|1421.1|58
1752574500000|2025-07-15 10:15:00|1423.5|1422|1423.8|1422.3|1424.7|1423.2|1422.3|1420.8|113
1752574800000|2025-07-15 10:20:00|1424.3|1422.8|1427.1|1425.6|1427.2|1425.7|1424.2|1422.7|121
1752575100000|2025-07-15 10:25:00|1427.2|1425.7|1426|1424.5|1427.2|1425.7|1425.8|1424.3|69
1752575400000|2025-07-15 10:30:00|1425.9|1424.4|1425|1423.5|1426|1424.5|1423.9|1422.4|62
1752575700000|2025-07-15 10:35:00|1425.1|1423.6|1425.2|1423.7|1425.7|1424.2|1424.8|1423.3|36
1752576000000|2025-07-15 10:40:00|1425.1|1423.6|1424.5|1423|1425.4|1423.9|1423.8|1422.3|35
1752576300000|2025-07-15 10:45:00|1424.4|1422.9|1424.4|1422.9|1424.9|1423.4|1423.9|1422.4|37
1752576600000|2025-07-15 10:50:00|1424.3|1422.8|1425.1|1423.6|1425.1|1423.6|1423.5|1422|25
1752576900000|2025-07-15 10:55:00|1424.9|1423.4|1427.4|1425.9|1429.6|1428.1|1424.6|1423.1|204
1752577200000|2025-07-15 11:00:00|1427.5|1426|1424.4|1422.9|1428.1|1426.6|1424.2|1422.7|83
1752577500000|2025-07-15 11:05:00|1424.5|1423|1423.3|1421.8|1426|1424.5|1421.9|1420.4|85
1752577800000|2025-07-15 11:10:00|1423.4|1421.9|1424.1|1422.6|1424.3|1422.8|1423|1421.5|32
1752578100000|2025-07-15 11:15:00|1424.3|1422.8|1424.7|1423.2|1425.3|1423.8|1424|1422.5|27
1752578400000|2025-07-15 11:20:00|1424.1|1422.6|1423.6|1422.1|1425.5|1424|1423.6|1422.1|28
1752578700000|2025-07-15 11:25:00|1423.7|1422.2|1424.9|1423.4|1425.3|1423.8|1423.6|1422.1|17
1752579000000|2025-07-15 11:30:00|1425|1423.5|1428.3|1426.8|1428.4|1426.9|1424.9|1423.4|52
1752579300000|2025-07-15 11:35:00|1428|1426.5|1427|1425.5|1428.3|1426.8|1426.2|1424.7|55
1752579600000|2025-07-15 11:40:00|1426.9|1425.4|1427.4|1425.9|1427.8|1426.3|1426.6|1425.1|29
1752579900000|2025-07-15 11:45:00|1427.3|1425.8|1427.4|1425.9|1429|1427.5|1424.5|1423|74
1752580200000|2025-07-15 11:50:00|1427.5|1426|1428|1426.5|1429.2|1427.7|1427|1425.5|54
1752580500000|2025-07-15 11:55:00|1428.1|1426.6|1427.9|1426.4|1429.6|1428.1|1427.6|1426.1|49
1752580800000|2025-07-15 12:00:00|1428.1|1426.6|1426.4|1424.9|1428.4|1426.9|1424.7|1423.2|109
1752581100000|2025-07-15 12:05:00|1426.5|1425|1429|1427.5|1429.4|1427.9|1426.4|1424.9|66
1752581400000|2025-07-15 12:10:00|1429.3|1427.8|1430.2|1428.7|1431.5|1430|1428.9|1427.4|126
1752581700000|2025-07-15 12:15:00|1430.1|1428.6|1429|1427.5|1430.7|1429.2|1427.8|1426.3|100
1752582000000|2025-07-15 12:20:00|1429.6|1428.1|1436.9|1435.4|1438.1|1436.6|1429.6|1428.1|310
1752582300000|2025-07-15 12:25:00|1437|1435.5|1435.3|1433.8|1437.7|1436.2|1433.7|1432.2|164
1752582600000|2025-07-15 12:30:00|1435.4|1433.9|1435|1433.5|1438.9|1437.4|1430.3|1428.8|411
1752582900000|2025-07-15 12:35:00|1434.9|1433.4|1435.1|1433.6|1435.1|1433.6|1432.1|1430.6|155
1752583200000|2025-07-15 12:40:00|1435.5|1434|1435|1433.5|1436.2|1434.7|1433.9|1432.4|164
1752583500000|2025-07-15 12:45:00|1435.1|1433.6|1439.6|1438.1|1439.9|1438.4|1433|1431.5|232
1752583800000|2025-07-15 12:50:00|1439.7|1438.2|1432.2|1430.7|1439.9|1438.4|1431.6|1430.1|265
1752584100000|2025-07-15 12:55:00|1432.1|1430.6|1430.6|1429.1|1432.6|1431.1|1428.8|1427.3|184
1752584400000|2025-07-15 13:00:00|1430.9|1429.4|1433.4|1431.9|1435.2|1433.7|1430.9|1429.4|210
1752584700000|2025-07-15 13:05:00|1433.6|1432.1|1433.3|1431.8|1434.7|1433.2|1431.8|1430.3|97
1752585000000|2025-07-15 13:10:00|1433.5|1432|1434.1|1432.6|1434.6|1433.1|1431.4|1429.9|101
1752585300000|2025-07-15 13:15:00|1434.2|1432.7|1434.1|1432.6|1436.6|1435.1|1433|1431.5|210
1752585600000|2025-07-15 13:20:00|1434|1432.5|1433.5|1432|1434.4|1432.9|1432.9|1431.4|110
1752585900000|2025-07-15 13:25:00|1433.6|1432.1|1430.9|1429.4|1433.6|1432.1|1429.6|1428.1|141
1752586200000|2025-07-15 13:30:00|1431.2|1429.7|1433.4|1431.9|1434.8|1433.3|1430.5|1429|181
1752586500000|2025-07-15 13:35:00|1433.5|1432|1427.1|1425.6|1434|1432.5|1426.8|1425.3|269
1752586800000|2025-07-15 13:40:00|1426.7|1425.2|1428.8|1427.3|1429.4|1427.9|1425.7|1424.2|146
1752587100000|2025-07-15 13:45:00|1429.1|1427.6|1426.8|1425.3|1429.1|1427.6|1424.9|1423.4|121
1752587400000|2025-07-15 13:50:00|1426.9|1425.4|1426.9|1425.4|1428.4|1426.9|1425.7|1424.2|216
1752587700000|2025-07-15 13:55:00|1426.8|1425.3|1427.1|1425.6|1427.5|1426|1424.1|1422.6|171
1752588000000|2025-07-15 14:00:00|1427.2|1425.7|1423.2|1421.7|1427.3|1425.8|1423.1|1421.6|151
1752588300000|2025-07-15 14:05:00|1423|1421.5|1425.1|1423.6|1426|1424.5|1421.9|1420.4|155
1752588600000|2025-07-15 14:10:00|1424.7|1423.2|1423.1|1421.6|1424.7|1423.2|1421.6|1420.1|126
1752588900000|2025-07-15 14:15:00|1422.7|1421.2|1421.9|1420.4|1422.9|1421.4|1421|1419.5|94
1752589200000|2025-07-15 14:20:00|1421.7|1420.2|1421.1|1419.6|1423.6|1422.1|1418.8|1417.3|203
1752589500000|2025-07-15 14:25:00|1421.2|1419.7|1424.7|1423.2|1425.2|1423.7|1421.2|1419.7|108
1752589800000|2025-07-15 14:30:00|1424.1|1422.6|1426.4|1424.9|1427|1425.5|1423.1|1421.6|113
1752590100000|2025-07-15 14:35:00|1426.6|1425.1|1426|1424.5|1428|1426.5|1425.4|1423.9|187
1752590400000|2025-07-15 14:40:00|1426.1|1424.6|1426|1424.5|1427.3|1425.8|1425.2|1423.7|100
1752590700000|2025-07-15 14:45:00|1425.9|1424.4|1419.8|1418.3|1426.2|1424.7|1418.6|1417.1|255
1752591000000|2025-07-15 14:50:00|1419.7|1418.2|1419.8|1418.3|1419.9|1418.4|1415.5|1414|316
1752591300000|2025-07-15 14:55:00|1419.9|1418.4|1416.6|1415.1|1420.9|1419.4|1416.4|1414.9|99
1752591600000|2025-07-15 15:00:00|1416.8|1415.3|1419.5|1418|1420.3|1418.8|1416.3|1414.8|118
1752591900000|2025-07-15 15:05:00|1419.4|1417.9|1419.2|1417.7|1420.6|1419.1|1419.1|1417.6|51
1752592200000|2025-07-15 15:10:00|1419.5|1418|1419.2|1417.7|1420.3|1418.8|1418.8|1417.3|49
1752592500000|2025-07-15 15:15:00|1419.1|1417.6|1417.2|1415.7|1419.7|1418.2|1416.5|1415|75
1752592800000|2025-07-15 15:20:00|1417.1|1415.6|1415.7|1414.2|1417.7|1416.2|1415.5|1414|164
1752593100000|2025-07-15 15:25:00|1415.8|1414.3|1409.4|1407.9|1416.3|1414.8|1409.1|1407.6|242
1752593400000|2025-07-15 15:30:00|1409.2|1407.7|1404.5|1403|1411.3|1409.8|1403.9|1402.4|474
1752593700000|2025-07-15 15:35:00|1404.4|1402.9|1409.4|1407.9|1409.5|1408|1403.5|1402|301
1752594000000|2025-07-15 15:40:00|1409.5|1408|1412.3|1410.8|1414.8|1413.3|1409.5|1408|290
1752594300000|2025-07-15 15:45:00|1412.4|1410.9|1412.3|1410.8|1413|1411.5|1411|1409.5|113
1752594600000|2025-07-15 15:50:00|1412.2|1410.7|1410.4|1408.9|1412.8|1411.3|1410.2|1408.7|72
1752594900000|2025-07-15 15:55:00|1410.5|1409|1413|1411.5|1413.1|1411.6|1409.4|1407.9|124
1752595200000|2025-07-15 16:00:00|1412.9|1411.4|1413.1|1411.6|1415|1413.5|1412.6|1411.1|164
1752595500000|2025-07-15 16:05:00|1413.2|1411.7|1411.5|1410|1413.4|1411.9|1411.2|1409.7|85
1752595800000|2025-07-15 16:10:00|1411.7|1410.2|1411.5|1410|1412.7|1411.2|1411|1409.5|77
1752596100000|2025-07-15 16:15:00|1411.4|1409.9|1413.1|1411.6|1413.1|1411.6|1411|1409.5|43
1752596400000|2025-07-15 16:20:00|1413.3|1411.8|1412.8|1411.3|1414|1412.5|1412.4|1410.9|95
1752596700000|2025-07-15 16:25:00|1413.2|1411.7|1413.6|1412.1|1414|1412.5|1412|1410.5|91
1752597000000|2025-07-15 16:30:00|1413.5|1412|1412.3|1410.8|1414.5|1413|1412.3|1410.8|87
1752597300000|2025-07-15 16:35:00|1412.4|1410.9|1413.1|1411.6|1413.5|1412|1412.4|1410.9|60
1752597600000|2025-07-15 16:40:00|1413.2|1411.7|1412.7|1411.2|1414.5|1413|1412.5|1411|66
1752597900000|2025-07-15 16:45:00|1412.9|1411.4|1415|1413.5|1416.4|1414.9|1412.9|1411.4|138
1752598200000|2025-07-15 16:50:00|1414.9|1413.4|1413.5|1412|1415.4|1413.9|1413.3|1411.8|62
1752598500000|2025-07-15 16:55:00|1413.8|1412.3|1414.5|1413|1414.5|1413|1411.4|1409.9|187
1752598800000|2025-07-15 17:00:00|1414.3|1412.8|1414.2|1412.7|1415|1413.5|1412.4|1410.9|251
1752599100000|2025-07-15 17:05:00|1414.1|1412.6|1412.4|1410.9|1414.5|1413|1412.3|1410.8|87
1752599400000|2025-07-15 17:10:00|1412.6|1411.1|1414.1|1412.6|1414.2|1412.7|1412.3|1410.8|65
1752599700000|2025-07-15 17:15:00|1414|1412.5|1414.2|1412.7|1414.4|1412.9|1413|1411.5|33
1752600000000|2025-07-15 17:20:00|1414.3|1412.8|1416.6|1415.1|1417|1415.5|1414.2|1412.7|71
1752600300000|2025-07-15 17:25:00|1416.7|1415.2|1416|1414.5|1417.3|1415.8|1415.6|1414.1|57
1752600600000|2025-07-15 17:30:00|1416.1|1414.6|1415.5|1414|1416.7|1415.2|1415.4|1413.9|31
1752600900000|2025-07-15 17:35:00|1415.6|1414.1|1415.3|1413.8|1416.1|1414.6|1415.1|1413.6|45
1752601200000|2025-07-15 17:40:00|1415.9|1414.4|1416.8|1415.3|1417.2|1415.7|1415.8|1414.3|90
1752601500000|2025-07-15 17:45:00|1416.7|1415.2|1415.2|1413.7|1416.8|1415.3|1415.2|1413.7|20
1752601800000|2025-07-15 17:50:00|1415.1|1413.6|1414.6|1413.1|1415.4|1413.9|1413.5|1412|64
1752602100000|2025-07-15 17:55:00|1414.9|1413.4|1416.2|1414.7|1417.1|1415.6|1414.9|1413.4|48
1752602400000|2025-07-15 18:00:00|1416.1|1414.6|1414.8|1413.3|1416.2|1414.7|1414.6|1413.1|27
1752602700000|2025-07-15 18:05:00|1414.7|1413.2|1415|1413.5|1415|1413.5|1413.9|1412.4|37
1752603000000|2025-07-15 18:10:00|1414.9|1413.4|1415.4|1413.9|1416.2|1414.7|1414.9|1413.4|37
1752603300000|2025-07-15 18:15:00|1415.5|1414|1415.1|1413.6|1416.3|1414.8|1415.1|1413.6|41
1752603600000|2025-07-15 18:20:00|1415.2|1413.7|1415.3|1413.8|1415.7|1414.2|1415.1|1413.6|5
1752603900000|2025-07-15 18:25:00|1415.4|1413.9|1416.6|1415.1|1416.8|1415.3|1415.4|1413.9|6
1752604200000|2025-07-15 18:30:00|1416.7|1415.2|1417|1415.5|1417.4|1415.9|1416.5|1415|20
1752604500000|2025-07-15 18:35:00|1417.1|1415.6|1417.6|1416.1|1418.2|1416.7|1417.1|1415.6|24
1752604800000|2025-07-15 18:40:00|1417.5|1416|1419|1417.5|1419.5|1418|1417.5|1416|27
1752605100000|2025-07-15 18:45:00|1418.9|1417.4|1420.1|1418.6|1420.6|1419.1|1418.9|1417.4|43
1752605400000|2025-07-15 18:50:00|1420.2|1418.7|1418.5|1417|1420.5|1419|1418.5|1417|28
1752605700000|2025-07-15 18:55:00|1418.4|1416.9|1416.9|1415.4|1418.6|1417.1|1416.9|1415.4|38
1752606000000|2025-07-15 19:00:00|1416.8|1415.3|1418.2|1416.7|1418.4|1416.9|1415.8|1414.3|49
1752606300000|2025-07-15 19:05:00|1418.1|1416.6|1417.5|1416|1418.2|1416.7|1417.4|1415.9|10
1752606600000|2025-07-15 19:10:00|1417.4|1415.9|1417.1|1415.6|1417.9|1416.4|1417|1415.5|11
1752606900000|2025-07-15 19:15:00|1417.2|1415.7|1417.6|1416.1|1417.7|1416.2|1417.1|1415.6|18
1752607200000|2025-07-15 19:20:00|1417.5|1416|1417.3|1415.8|1417.8|1416.3|1417.2|1415.7|16
1752607500000|2025-07-15 19:25:00|1417.2|1415.7|1417|1415.5|1417.2|1415.7|1416.6|1415.1|8
1752607800000|2025-07-15 19:30:00|1417.1|1415.6|1417.1|1415.6|1417.3|1415.8|1416.5|1415|14
1752608100000|2025-07-15 19:35:00|1417.3|1415.8|1417.3|1415.8|1418|1416.5|1417|1415.5|24
1752608400000|2025-07-15 19:40:00|1417.4|1415.9|1417.6|1416.1|1418|1416.5|1417.3|1415.8|19
1752608700000|2025-07-15 19:45:00|1417.5|1416|1417.6|1416.1|1417.6|1416.1|1417.3|1415.8|10
1752609000000|2025-07-15 19:50:00|1417.5|1416|1417.4|1415.9|1417.5|1416|1416.7|1415.2|34
1752609300000|2025-07-15 19:55:00|1417.3|1415.8|1416.3|1414.8|1417.3|1415.8|1416|1414.5|44
1752609600000|2025-07-15 20:00:00|1415.8|1414.3|1416|1414.5|1416.3|1414.8|1415.5|1414|19
1752609900000|2025-07-15 20:05:00|1415.9|1414.4|1416|1414.5|1416.5|1415|1415.8|1414.3|7
1752610200000|2025-07-15 20:10:00|1416.2|1414.7|1415.8|1414.3|1416.6|1415.1|1415.8|1414.3|11
1752610500000|2025-07-15 20:15:00|1415.7|1414.2|1414.7|1413.2|1415.9|1414.4|1414.7|1413.2|22
1752610800000|2025-07-15 20:20:00|1414.8|1413.3|1414.3|1412.8|1414.9|1413.4|1413.9|1412.4|16
1752611100000|2025-07-15 20:25:00|1414.1|1412.6|1414|1412.5|1414.4|1412.9|1413.8|1412.3|5
1752611400000|2025-07-15 20:30:00|1413.9|1412.4|1414.6|1413.1|1414.7|1413.2|1413.9|1412.4|12
1752611700000|2025-07-15 20:35:00|1414.5|1413|1413.8|1412.3|1414.5|1413|1413.7|1412.2|6
1752612000000|2025-07-15 20:40:00|1413.7|1412.2|1413.3|1411.8|1413.7|1412.2|1413.3|1411.8|14
1752612300000|2025-07-15 20:45:00|1414.3|1412.8|1414|1412.5|1414.7|1413.2|1413.3|1411.8|64
1752612600000|2025-07-15 20:50:00|1414.5|1413|1413.6|1412.1|1414.5|1413|1413.4|1411.9|14
1752612900000|2025-07-15 20:55:00|1413.7|1412.2|1412.9|1411.4|1413.7|1412.2|1412.7|1411.2|28
1752616800000|2025-07-15 22:00:00|1414.7|1410.7|1417|1413|1417|1414.9|1413.6|1410.7|11
1752617100000|2025-07-15 22:05:00|1415.6|1414.1|1414.9|1413.4|1416.9|1414.1|1413.6|1411.4|18
1752617400000|2025-07-15 22:10:00|1414.8|1413.3|1414.3|1412.8|1414.9|1413.4|1414.3|1412.8|7
1752617700000|2025-07-15 22:15:00|1414.2|1412.7|1414.2|1412.7|1414.5|1413|1413.9|1412.4|2
1752618000000|2025-07-15 22:20:00|1414.1|1412.6|1414.9|1413.4|1415.1|1413.6|1413.9|1412.4|13
1752618300000|2025-07-15 22:25:00|1414.7|1413.2|1415.5|1414|1415.9|1414.1|1414.4|1411.9|6
1752618600000|2025-07-15 22:30:00|1415.4|1413.9|1414.6|1413.1|1415.4|1413.9|1414.5|1413|4
1752618900000|2025-07-15 22:35:00|1414.5|1413|1414.1|1412.6|1414.8|1413.3|1414.1|1412.6|5
1752619200000|2025-07-15 22:40:00|1414.2|1412.7|1414.1|1412.6|1414.4|1412.9|1414|1412.5|8
1752619500000|2025-07-15 22:45:00|1414.4|1412.9|1414.6|1413.1|1414.6|1413.1|1414.1|1412.6|20
1752619800000|2025-07-15 22:50:00|1414.5|1413|1414|1412.5|1414.6|1413.1|1414|1412.5|8
1752620100000|2025-07-15 22:55:00|1414.1|1412.6|1414.5|1413|1414.6|1413.1|1414|1412.5|4
1752620400000|2025-07-15 23:00:00|1414.6|1413.1|1414|1412.5|1414.7|1413.2|1414|1412.5|5
1752620700000|2025-07-15 23:05:00|1414.1|1412.6|1413.9|1412.4|1414.7|1413.2|1413.8|1412.3|18
1752621000000|2025-07-15 23:10:00|1413.8|1412.3|1413.5|1412|1413.9|1412.4|1413.5|1412|12
1752621300000|2025-07-15 23:15:00|1413.6|1412.1|1413.3|1411.8|1413.7|1412.2|1413.2|1411.7|6
1752621600000|2025-07-15 23:20:00|1413.5|1412|1413.7|1412.2|1414.2|1412.7|1413.3|1411.8|14
1752621900000|2025-07-15 23:25:00|1413.5|1412|1412.8|1411.3|1413.5|1412|1412.4|1410.9|5
1752622200000|2025-07-15 23:30:00|1412.9|1411.4|1415|1413.5|1415|1413.5|1412.8|1411.3|14
1752622500000|2025-07-15 23:35:00|1415.1|1413.6|1414.7|1413.2|1415.2|1413.7|1414.7|1413.2|11
1752622800000|2025-07-15 23:40:00|1414.4|1412.9|1414.7|1413.2|1415.2|1413.7|1414.4|1412.9|6
1752623100000|2025-07-15 23:45:00|1414.8|1413.3|1415.5|1414|1415.7|1414.2|1414.8|1413.3|5
1752623400000|2025-07-15 23:50:00|1415.6|1414.1|1415.5|1414|1415.6|1414.1|1414.8|1413.3|4
1752623700000|2025-07-15 23:55:00|1415.6|1414.1|1415.9|1414.4|1416|1414.5|1415.5|1414|4
1752624000000|2025-07-16 00:00:00|1415.8|1414.3|1415.5|1414|1416.9|1415.4|1415.5|1414|17
1752624300000|2025-07-16 00:05:00|1415.6|1414.1|1414.7|1413.2|1416|1414.5|1414.4|1412.9|30
1752624600000|2025-07-16 00:10:00|1414.6|1413.1|1412.8|1411.3|1414.7|1413.2|1411.4|1409.9|48
1752624900000|2025-07-16 00:15:00|1413|1411.5|1412.9|1411.4|1413.1|1411.6|1412|1410.5|18
1752625200000|2025-07-16 00:20:00|1412.8|1411.3|1413.9|1412.4|1413.9|1412.4|1412.5|1411|23
1752625500000|2025-07-16 00:25:00|1414|1412.5|1413.2|1411.7|1414.4|1412.9|1413|1411.5|9
1752625800000|2025-07-16 00:30:00|1413.3|1411.8|1412.5|1411|1413.7|1412.2|1412.4|1410.9|19
1752626100000|2025-07-16 00:35:00|1412|1410.5|1413.7|1412.2|1413.8|1412.3|1411.5|1410|19
1752626400000|2025-07-16 00:40:00|1413.8|1412.3|1414.6|1413.1|1414.7|1413.2|1413.5|1412|17
1752626700000|2025-07-16 00:45:00|1414.7|1413.2|1414.7|1413.2|1415.7|1414.2|1414.3|1412.8|20
1752627000000|2025-07-16 00:50:00|1414.8|1413.3|1414.4|1412.9|1415.1|1413.6|1414.4|1412.9|5
1752627300000|2025-07-16 00:55:00|1414.2|1412.7|1414.1|1412.6|1414.3|1412.8|1413.4|1411.9|4
1752627600000|2025-07-16 01:00:00|1414.2|1412.7|1414.5|1413|1415.3|1413.8|1413.5|1412|4
1752627900000|2025-07-16 01:05:00|1414.6|1413.1|1415.1|1413.6|1415.1|1413.6|1414.4|1412.9|1
1752628200000|2025-07-16 01:10:00|1415.2|1413.7|1415.4|1413.9|1416|1414.5|1415|1413.5|9
1752628500000|2025-07-16 01:15:00|1415.6|1414.1|1414.9|1413.4|1415.8|1414.3|1414.2|1412.7|27
1752628800000|2025-07-16 01:20:00|1415|1413.5|1415.3|1413.8|1416.3|1414.8|1414.9|1413.4|31
1752629100000|2025-07-16 01:25:00|1415.4|1413.9|1416.3|1414.8|1416.6|1415.1|1415.4|1413.9|12
1752629400000|2025-07-16 01:30:00|1416.1|1414.6|1418|1416.5|1418.1|1416.6|1416|1414.5|43
1752629700000|2025-07-16 01:35:00|1418.1|1416.6|1421.1|1419.6|1421.3|1419.8|1417.8|1416.3|129
1752630000000|2025-07-16 01:40:00|1421|1419.5|1419.2|1417.7|1421.3|1419.8|1418.8|1417.3|60
1752630300000|2025-07-16 01:45:00|1419.1|1417.6|1418.1|1416.6|1419.1|1417.6|1417.6|1416.1|34
1752630600000|2025-07-16 01:50:00|1418|1416.5|1417|1415.5|1418.9|1417.4|1417|1415.5|25
1752630900000|2025-07-16 01:55:00|1416.9|1415.4|1417.1|1415.6|1418|1416.5|1416.6|1415.1|30
1752631200000|2025-07-16 02:00:00|1417.3|1415.8|1417.2|1415.7|1417.3|1415.8|1416.8|1415.3|19
1752631500000|2025-07-16 02:05:00|1417.3|1415.8|1416.5|1415|1417.4|1415.9|1416.5|1415|9
1752631800000|2025-07-16 02:10:00|1416.4|1414.9|1418.1|1416.6|1418.1|1416.6|1416|1414.5|35
1752632100000|2025-07-16 02:15:00|1418.3|1416.8|1419.1|1417.6|1419.6|1418.1|1418.1|1416.6|35
1752632400000|2025-07-16 02:20:00|1419.2|1417.7|1417.3|1415.8|1419.3|1417.8|1416.9|1415.4|81
1752632700000|2025-07-16 02:25:00|1417.1|1415.6|1415.9|1414.4|1417.2|1415.7|1414.8|1413.3|33
1752633000000|2025-07-16 02:30:00|1415.8|1414.3|1416|1414.5|1416.2|1414.7|1415|1413.5|42
1752633300000|2025-07-16 02:35:00|1415.9|1414.4|1415.9|1414.4|1416.5|1415|1415.4|1413.9|11
1752633600000|2025-07-16 02:40:00|1416.7|1415.2|1416|1414.5|1416.8|1415.3|1415.7|1414.2|8
1752633900000|2025-07-16 02:45:00|1415.9|1414.4|1416.6|1415.1|1416.7|1415.2|1415.5|1414|24
1752634200000|2025-07-16 02:50:00|1416.4|1414.9|1416|1414.5|1417.4|1415.9|1416|1414.5|11
1752634500000|2025-07-16 02:55:00|1415.9|1414.4|1416.3|1414.8|1416.4|1414.9|1415|1413.5|22
1752634800000|2025-07-16 03:00:00|1416.5|1415|1418.1|1416.6|1418.4|1416.9|1416.3|1414.8|21
1752635100000|2025-07-16 03:05:00|1417.9|1416.4|1417.5|1416|1418.2|1416.7|1416.8|1415.3|25
1752635400000|2025-07-16 03:10:00|1417.4|1415.9|1418.4|1416.9|1418.6|1417.1|1417.4|1415.9|7
1752635700000|2025-07-16 03:15:00|1418.5|1417|1418.1|1416.6|1418.5|1417|1418.1|1416.6|4
1752636000000|2025-07-16 03:20:00|1418|1416.5|1419.2|1417.7|1419.4|1417.9|1417.9|1416.4|25
1752636300000|2025-07-16 03:25:00|1419.1|1417.6|1419.2|1417.7|1419.8|1418.3|1419|1417.5|8
1752636600000|2025-07-16 03:30:00|1419.3|1417.8|1420.2|1418.7|1420.8|1419.3|1419.2|1417.7|25
1752636900000|2025-07-16 03:35:00|1420.3|1418.8|1421.3|1419.8|1421.3|1419.8|1419.3|1417.8|41
1752637200000|2025-07-16 03:40:00|1421.1|1419.6|1419.8|1418.3|1421.3|1419.8|1419.8|1418.3|34
1752637500000|2025-07-16 03:45:00|1419.7|1418.2|1419.3|1417.8|1420.4|1418.9|1419.1|1417.6|5
1752637800000|2025-07-16 03:50:00|1419.4|1417.9|1420.2|1418.7|1420.3|1418.8|1419.3|1417.8|4
1752638100000|2025-07-16 03:55:00|1420.3|1418.8|1420|1418.5|1420.3|1418.8|1419.5|1418|4
1752638400000|2025-07-16 04:00:00|1419.9|1418.4|1422.6|1421.1|1422.8|1421.3|1419.9|1418.4|47
1752638700000|2025-07-16 04:05:00|1422.5|1421|1423.4|1421.9|1424.1|1422.6|1422.5|1421|34
1752639000000|2025-07-16 04:10:00|1423.3|1421.8|1423.7|1422.2|1424.1|1422.6|1423|1421.5|31
1752639300000|2025-07-16 04:15:00|1423.6|1422.1|1423.3|1421.8|1424.9|1423.4|1423.3|1421.8|30
1752639600000|2025-07-16 04:20:00|1423.2|1421.7|1422.4|1420.9|1423.6|1422.1|1422.2|1420.7|25
1752639900000|2025-07-16 04:25:00|1422.5|1421|1424|1422.5|1424.3|1422.8|1422.4|1420.9|26
1752640200000|2025-07-16 04:30:00|1423.9|1422.4|1424.1|1422.6|1424.1|1422.6|1423.1|1421.6|18
1752640500000|2025-07-16 04:35:00|1424|1422.5|1423.7|1422.2|1424|1422.5|1423.2|1421.7|1
1752640800000|2025-07-16 04:40:00|1423.6|1422.1|1423.7|1422.2|1424.2|1422.7|1423.6|1422.1|5
1752641100000|2025-07-16 04:45:00|1423.4|1421.9|1422.7|1421.2|1423.4|1421.9|1422.4|1420.9|66
1752641400000|2025-07-16 04:50:00|1422.8|1421.3|1422.6|1421.1|1422.8|1421.3|1422.1|1420.6|3
1752641700000|2025-07-16 04:55:00|1422.4|1420.9|1422.5|1421|1422.9|1421.4|1422.4|1420.9|10
1752642000000|2025-07-16 05:00:00|1422.6|1421.1|1422.8|1421.3|1423.6|1422.1|1422.6|1421.1|22
1752642300000|2025-07-16 05:05:00|1422.7|1421.2|1423|1421.5|1423.1|1421.6|1422.1|1420.6|31
1752642600000|2025-07-16 05:10:00|1422.9|1421.4|1422.3|1420.8|1423|1421.5|1422|1420.5|7
1752642900000|2025-07-16 05:15:00|1422.2|1420.7|1422.5|1421|1422.9|1421.4|1422|1420.5|19
1752643200000|2025-07-16 05:20:00|1422.8|1421.3|1423|1421.5|1423.8|1422.3|1422.8|1421.3|21
1752643500000|2025-07-16 05:25:00|1422.9|1421.4|1421|1419.5|1423.2|1421.7|1420.8|1419.3|25
1752643800000|2025-07-16 05:30:00|1421.2|1419.7|1422|1420.5|1422.2|1420.7|1421|1419.5|16
1752644100000|2025-07-16 05:35:00|1421.9|1420.4|1422.1|1420.6|1422.4|1420.9|1421.1|1419.6|7
1752644400000|2025-07-16 05:40:00|1422|1420.5|1423.9|1422.4|1424.4|1422.9|1421.6|1420.1|15
1752644700000|2025-07-16 05:45:00|1423.8|1422.3|1422.9|1421.4|1423.9|1422.4|1422.2|1420.7|12
1752645000000|2025-07-16 05:50:00|1422.8|1421.3|1425.2|1423.7|1425.7|1424.2|1422.8|1421.3|37
1752645300000|2025-07-16 05:55:00|1425.1|1423.6|1424.6|1423.1|1425.7|1424.2|1423.8|1422.3|38
1752645600000|2025-07-16 06:00:00|1424.5|1423|1426.7|1425.2|1427|1425.5|1424.4|1422.9|64
1752645900000|2025-07-16 06:05:00|1426.6|1425.1|1425.9|1424.4|1426.9|1425.4|1424.8|1423.3|21
1752646200000|2025-07-16 06:10:00|1426|1424.5|1425|1423.5|1426|1424.5|1424.7|1423.2|13
1752646500000|2025-07-16 06:15:00|1425.1|1423.6|1423.7|1422.2|1425.1|1423.6|1423.7|1422.2|20
1752646800000|2025-07-16 06:20:00|1423.8|1422.3|1424.6|1423.1|1424.6|1423.1|1423.3|1421.8|12
1752647100000|2025-07-16 06:25:00|1424.5|1423|1422|1420.5|1424.7|1423.2|1421.7|1420.2|34
1752647400000|2025-07-16 06:30:00|1421.9|1420.4|1423.4|1421.9|1423.5|1422|1421.7|1420.2|39
1752647700000|2025-07-16 06:35:00|1423.3|1421.8|1422.7|1421.2|1423.7|1422.2|1421.3|1419.8|29
1752648000000|2025-07-16 06:40:00|1422.6|1421.1|1424.7|1423.2|1424.7|1423.2|1422.5|1421|17
1752648300000|2025-07-16 06:45:00|1424.6|1423.1|1424|1422.5|1424.6|1423.1|1423.4|1421.9|2
1752648600000|2025-07-16 06:50:00|1423.9|1422.4|1424.2|1422.7|1424.7|1423.2|1423.5|1422|18
1752648900000|2025-07-16 06:55:00|1424.1|1422.6|1426.4|1424.9|1426.8|1425.3|1424.1|1422.6|36
1752649200000|2025-07-16 07:00:00|1426.2|1424.7|1428.3|1426.8|1430.1|1428.6|1425.7|1424.2|144
1752649500000|2025-07-16 07:05:00|1428.1|1426.6|1428.3|1426.8|1429.3|1427.8|1427.6|1426.1|58
1752649800000|2025-07-16 07:10:00|1428.1|1426.6|1427.2|1425.7|1428.3|1426.8|1426.1|1424.6|56
1752650100000|2025-07-16 07:15:00|1427.1|1425.6|1424.9|1423.4|1427.6|1426.1|1423.4|1421.9|93
1752650400000|2025-07-16 07:20:00|1425|1423.5|1423.6|1422.1|1425|1423.5|1421.5|1420|102
1752650700000|2025-07-16 07:25:00|1423.5|1422|1421.9|1420.4|1423.5|1422|1420|1418.5|55
1752651000000|2025-07-16 07:30:00|1421.5|1420|1421.6|1420.1|1422.4|1420.9|1421.2|1419.7|21
1752651300000|2025-07-16 07:35:00|1421.7|1420.2|1422.1|1420.6|1422.5|1421|1421.1|1419.6|13
1752651600000|2025-07-16 07:40:00|1422.2|1420.7|1421.1|1419.6|1422.2|1420.7|1420.9|1419.4|26
1752651900000|2025-07-16 07:45:00|1421|1419.5|1423|1421.5|1423|1421.5|1420.3|1418.8|37
1752652200000|2025-07-16 07:50:00|1422.9|1421.4|1422.4|1420.9|1423.8|1422.3|1422|1420.5|39
1752652500000|2025-07-16 07:55:00|1422.2|1420.7|1422.8|1421.3|1423.2|1421.7|1421|1419.5|16
1752652800000|2025-07-16 08:00:00|1422.5|1421|1423.9|1422.4|1424.5|1423|1422.1|1420.6|50
1752653100000|2025-07-16 08:05:00|1424.3|1422.8|1421.7|1420.2|1424.8|1423.3|1421.6|1420.1|53
1752653400000|2025-07-16 08:10:00|1421.6|1420.1|1421.1|1419.6|1423|1421.5|1420.9|1419.4|51
1752653700000|2025-07-16 08:15:00|1421.2|1419.7|1418.6|1417.1|1421.2|1419.7|1417|1415.5|79
1752654000000|2025-07-16 08:20:00|1418.8|1417.3|1418.5|1417|1420.1|1418.6|1417.9|1416.4|53
1752654300000|2025-07-16 08:25:00|1418.7|1417.2|1420.3|1418.8|1420.6|1419.1|1418.7|1417.2|51
1752654600000|2025-07-16 08:30:00|1420.1|1418.6|1418.1|1416.6|1420.2|1418.7|1417.4|1415.9|31
1752654900000|2025-07-16 08:35:00|1418.2|1416.7|1418.1|1416.6|1418.7|1417.2|1416.9|1415.4|56
1752655200000|2025-07-16 08:40:00|1418.2|1416.7|1420.1|1418.6|1420.1|1418.6|1416.9|1415.4|115
1752655500000|2025-07-16 08:45:00|1420.2|1418.7|1419.4|1417.9|1420.2|1418.7|1418.6|1417.1|20
1752655800000|2025-07-16 08:50:00|1419.3|1417.8|1416.5|1415|1419.3|1417.8|1415.6|1414.1|82
1752656100000|2025-07-16 08:55:00|1416.3|1414.8|1418.2|1416.7|1418.9|1417.4|1414.8|1413.3|95
1752656400000|2025-07-16 09:00:00|1418.7|1417.2|1420.2|1418.7|1420.5|1419|1417.8|1416.3|55
1752656700000|2025-07-16 09:05:00|1420.1|1418.6|1420.9|1419.4|1422.4|1420.9|1419.6|1418.1|69
1752657000000|2025-07-16 09:10:00|1421.3|1419.8|1420.3|1418.8|1422|1420.5|1420|1418.5|45
1752657300000|2025-07-16 09:15:00|1420.2|1418.7|1420.1|1418.6|1420.8|1419.3|1419|1417.5|21
1752657600000|2025-07-16 09:20:00|1420.2|1418.7|1421.8|1420.3|1421.8|1420.3|1420.1|1418.6|23
1752657900000|2025-07-16 09:25:00|1421.9|1420.4|1421.1|1419.6|1423|1421.5|1420.6|1419.1|29
1752658200000|2025-07-16 09:30:00|1421|1419.5|1421.8|1420.3|1422.8|1421.3|1420.3|1418.8|76
1752658500000|2025-07-16 09:35:00|1421.9|1420.4|1421.3|1419.8|1422|1420.5|1419.8|1418.3|33
1752658800000|2025-07-16 09:40:00|1421.4|1419.9|1423.2|1421.7|1423.3|1421.8|1421.3|1419.8|16
1752659100000|2025-07-16 09:45:00|1423.3|1421.8|1423.9|1422.4|1424.7|1423.2|1422.6|1421.1|41
1752659400000|2025-07-16 09:50:00|1424|1422.5|1422.4|1420.9|1424.5|1423|1422.3|1420.8|32
1752659700000|2025-07-16 09:55:00|1422.2|1420.7|1423.4|1421.9|1423.6|1422.1|1421.9|1420.4|16
1752660000000|2025-07-16 10:00:00|1423.3|1421.8|1420.9|1419.4|1424.1|1422.6|1420.9|1419.4|62
1752660300000|2025-07-16 10:05:00|1420.4|1418.9|1418.7|1417.2|1420.4|1418.9|1416.2|1414.7|122
1752660600000|2025-07-16 10:10:00|1418.8|1417.3|1418.5|1417|1419.6|1418.1|1418.2|1416.7|29
1752660900000|2025-07-16 10:15:00|1418.1|1416.6|1417.3|1415.8|1418.2|1416.7|1415.9|1414.4|79
1752661200000|2025-07-16 10:20:00|1417.1|1415.6|1417.1|1415.6|1417.4|1415.9|1415.4|1413.9|94
1752661500000|2025-07-16 10:25:00|1416.9|1415.4|1419.6|1418.1|1419.6|1418.1|1416.9|1415.4|124
1752661800000|2025-07-16 10:30:00|1420.7|1419.2|1418.8|1417.3|1422.3|1420.8|1418.8|1417.3|124
1752662100000|2025-07-16 10:35:00|1418.7|1417.2|1418|1416.5|1418.8|1417.3|1417.2|1415.7|117
1752662400000|2025-07-16 10:40:00|1418.1|1416.6|1417.3|1415.8|1418.6|1417.1|1417|1415.5|19
1752662700000|2025-07-16 10:45:00|1417.5|1416|1416.7|1415.2|1417.9|1416.4|1416.4|1414.9|42
1752663000000|2025-07-16 10:50:00|1416.6|1415.1|1415.8|1414.3|1416.6|1415.1|1415|1413.5|58
1752663300000|2025-07-16 10:55:00|1415.9|1414.4|1414.9|1413.4|1416.1|1414.6|1414.7|1413.2|62
1752663600000|2025-07-16 11:00:00|1414.7|1413.2|1416.4|1414.9|1417.2|1415.7|1413.4|1411.9|166
1752663900000|2025-07-16 11:05:00|1416.5|1415|1416.2|1414.7|1418.3|1416.8|1415.8|1414.3|70
1752664200000|2025-07-16 11:10:00|1416.3|1414.8|1414.8|1413.3|1416.3|1414.8|1414.2|1412.7|63
1752664500000|2025-07-16 11:15:00|1414.7|1413.2|1413.2|1411.7|1415|1413.5|1412.6|1411.1|94
1752664800000|2025-07-16 11:20:00|1413.1|1411.6|1415.8|1414.3|1416.7|1415.2|1413.1|1411.6|83
1752665100000|2025-07-16 11:25:00|1415.9|1414.4|1417.3|1415.8|1417.3|1415.8|1415.8|1414.3|14
1752665400000|2025-07-16 11:30:00|1417.5|1416|1418.4|1416.9|1419.3|1417.8|1417.3|1415.8|74
1752665700000|2025-07-16 11:35:00|1418.3|1416.8|1416.7|1415.2|1418.7|1417.2|1416.6|1415.1|73
1752666000000|2025-07-16 11:40:00|1416.9|1415.4|1418.1|1416.6|1418.1|1416.6|1416.5|1415|43
1752666300000|2025-07-16 11:45:00|1418|1416.5|1419.3|1417.8|1419.4|1417.9|1416.5|1415|57
1752666600000|2025-07-16 11:50:00|1419.2|1417.7|1419.5|1418|1420.5|1419|1418.9|1417.4|97
1752666900000|2025-07-16 11:55:00|1419|1417.5|1419.1|1417.6|1419.2|1417.7|1418|1416.5|45
1752667200000|2025-07-16 12:00:00|1419|1417.5|1420.4|1418.9|1420.6|1419.1|1417.2|1415.7|101
1752667500000|2025-07-16 12:05:00|1420.5|1419|1420.3|1418.8|1422.1|1420.6|1419.9|1418.4|114
1752667800000|2025-07-16 12:10:00|1420.1|1418.6|1423.1|1421.6|1423.6|1422.1|1419.9|1418.4|47
1752668100000|2025-07-16 12:15:00|1423.4|1421.9|1424.1|1422.6|1424.6|1423.1|1421.7|1420.2|170
1752668400000|2025-07-16 12:20:00|1424.2|1422.7|1423|1421.5|1425.5|1424|1421.8|1420.3|201
1752668700000|2025-07-16 12:25:00|1423.1|1421.6|1424.3|1422.8|1425|1423.5|1422.6|1421.1|117
1752669000000|2025-07-16 12:30:00|1424.4|1422.9|1425.9|1424.4|1428|1426.5|1424.2|1422.7|266
1752669300000|2025-07-16 12:35:00|1426|1424.5|1428.2|1426.7|1429.5|1428|1425|1423.5|230
1752669600000|2025-07-16 12:40:00|1428.1|1426.6|1424|1422.5|1428.7|1427.2|1423.5|1422|166
1752669900000|2025-07-16 12:45:00|1424.1|1422.6|1422.2|1420.7|1425|1423.5|1421.4|1419.9|140
1752670200000|2025-07-16 12:50:00|1422.6|1421.1|1426.1|1424.6|1426.2|1424.7|1422.5|1421|85
1752670500000|2025-07-16 12:55:00|1426|1424.5|1425.2|1423.7|1426.9|1425.4|1424.2|1422.7|65
1752670800000|2025-07-16 13:00:00|1425.3|1423.8|1424.9|1423.4|1427.5|1426|1424.2|1422.7|192
1752671100000|2025-07-16 13:05:00|1424.8|1423.3|1425.6|1424.1|1427.2|1425.7|1423.5|1422|88
1752671400000|2025-07-16 13:10:00|1425.7|1424.2|1425.9|1424.4|1427.1|1425.6|1425.2|1423.7|71
1752671700000|2025-07-16 13:15:00|1425.7|1424.2|1427.9|1426.4|1428.6|1427.1|1424|1422.5|133
1752672000000|2025-07-16 13:20:00|1427.8|1426.3|1428.6|1427.1|1428.7|1427.2|1425.6|1424.1|90
1752672300000|2025-07-16 13:25:00|1428.5|1427|1427.3|1425.8|1429.2|1427.7|1425.6|1424.1|78
1752672600000|2025-07-16 13:30:00|1427.2|1425.7|1427.1|1425.6|1427.9|1426.4|1426.1|1424.6|47
1752672900000|2025-07-16 13:35:00|1426.8|1425.3|1416.3|1414.8|1426.8|1425.3|1416.3|1414.8|265
1752673200000|2025-07-16 13:40:00|1416.4|1414.9|1419.1|1417.6|1419.5|1418|1416.3|1414.8|263
1752673500000|2025-07-16 13:45:00|1419.2|1417.7|1418.2|1416.7|1421.4|1419.9|1417.4|1415.9|137
1752673800000|2025-07-16 13:50:00|1418|1416.5|1418.4|1416.9|1418.7|1417.2|1416.5|1415|114
1752674100000|2025-07-16 13:55:00|1418.8|1417.3|1420|1418.5|1420.5|1419|1417.5|1416|65
1752674400000|2025-07-16 14:00:00|1419.9|1418.4|1422.1|1420.6|1423|1421.5|1417.4|1415.9|136
1752674700000|2025-07-16 14:05:00|1422.3|1420.8|1421.9|1420.4|1422.7|1421.2|1420.8|1419.3|65
1752675000000|2025-07-16 14:10:00|1422.1|1420.6|1422.7|1421.2|1425.6|1424.1|1422|1420.5|142
1752675300000|2025-07-16 14:15:00|1422.6|1421.1|1421.8|1420.3|1423.7|1422.2|1421.8|1420.3|101
1752675600000|2025-07-16 14:20:00|1421.7|1420.2|1419.7|1418.2|1423.1|1421.6|1419.7|1418.2|129
1752675900000|2025-07-16 14:25:00|1419.9|1418.4|1418|1416.5|1420.5|1419|1417.7|1416.2|122
1752676200000|2025-07-16 14:30:00|1417.9|1416.4|1419.2|1417.7|1419.9|1418.4|1416.6|1415.1|110
1752676500000|2025-07-16 14:35:00|1419.3|1417.8|1420.7|1419.2|1421.5|1420|1418.7|1417.2|134
1752676800000|2025-07-16 14:40:00|1420.8|1419.3|1423.1|1421.6|1424.1|1422.6|1420.7|1419.2|123
1752677100000|2025-07-16 14:45:00|1423.2|1421.7|1428.7|1427.2|1429.1|1427.6|1423|1421.5|286
1752677400000|2025-07-16 14:50:00|1428.9|1427.4|1433.5|1432|1433.7|1432.2|1427.7|1426.2|285
1752677700000|2025-07-16 14:55:00|1433.8|1432.3|1433|1431.5|1434.1|1432.6|1431.3|1429.8|364
1752678000000|2025-07-16 15:00:00|1432.9|1431.4|1431.1|1429.6|1435.2|1433.7|1430.3|1428.8|490
1752678300000|2025-07-16 15:05:00|1431|1429.5|1433.9|1432.4|1434.6|1433.1|1430.8|1429.3|194
1752678600000|2025-07-16 15:10:00|1434|1432.5|1437|1435.5|1438.4|1436.9|1434|1432.5|387
1752678900000|2025-07-16 15:15:00|1436.9|1435.4|1443.1|1441.6|1444.6|1443.1|1436.7|1435.2|462
1752679200000|2025-07-16 15:20:00|1443.2|1441.7|1442.5|1441|1446.2|1444.7|1442.1|1440.6|404
1752679500000|2025-07-16 15:25:00|1442.7|1441.2|1443.3|1441.8|1445.6|1444.1|1442.6|1441.1|195
1752679800000|2025-07-16 15:30:00|1443.4|1441.9|1446.1|1444.6|1447.6|1446.1|1443.3|1441.8|275
1752680100000|2025-07-16 15:35:00|1446.2|1444.7|1444.8|1443.3|1448.3|1446.8|1443.9|1442.4|292
1752680400000|2025-07-16 15:40:00|1445|1443.5|1442.2|1440.7|1447.6|1446.1|1440.4|1438.9|288
1752680700000|2025-07-16 15:45:00|1442.3|1440.8|1442.4|1440.9|1443.9|1442.4|1439.2|1437.7|269
1752681000000|2025-07-16 15:50:00|1442.6|1441.1|1440.4|1438.9|1444.4|1442.9|1440|1438.5|125
1752681300000|2025-07-16 15:55:00|1440.8|1439.3|1438.6|1437.1|1440.9|1439.4|1435.5|1434|374
1752681600000|2025-07-16 16:00:00|1438.5|1437|1429.9|1428.4|1438.6|1437.1|1428|1426.5|502
1752681900000|2025-07-16 16:05:00|1429.8|1428.3|1432.5|1431|1434.8|1433.3|1429.8|1428.3|201
1752682200000|2025-07-16 16:10:00|1432.6|1431.1|1435.5|1434|1437|1435.5|1432|1430.5|293
1752682500000|2025-07-16 16:15:00|1435.4|1433.9|1433.3|1431.8|1435.5|1434|1431.8|1430.3|90
1752682800000|2025-07-16 16:20:00|1433.2|1431.7|1435.4|1433.9|1435.9|1434.4|1432.7|1431.2|101
1752683100000|2025-07-16 16:25:00|1435.6|1434.1|1438.1|1436.6|1438.1|1436.6|1435|1433.5|106
1752683400000|2025-07-16 16:30:00|1438.2|1436.7|1435|1433.5|1438.2|1436.7|1434.7|1433.2|126
1752683700000|2025-07-16 16:35:00|1435.1|1433.6|1433.3|1431.8|1436|1434.5|1432.7|1431.2|95
1752684000000|2025-07-16 16:40:00|1433|1431.5|1434.5|1433|1435.4|1433.9|1432.9|1431.4|112
1752684300000|2025-07-16 16:45:00|1434.4|1432.9|1436.1|1434.6|1436.6|1435.1|1434|1432.5|94
1752684600000|2025-07-16 16:50:00|1436.4|1434.9|1433.8|1432.3|1436.5|1435|1433.7|1432.2|82
1752684900000|2025-07-16 16:55:00|1433.9|1432.4|1434.5|1433|1434.5|1433|1433.3|1431.8|145
1752685200000|2025-07-16 17:00:00|1434.3|1432.8|1436.6|1435.1|1437.7|1436.2|1434.2|1432.7|205
1752685500000|2025-07-16 17:05:00|1436.7|1435.2|1437.6|1436.1|1437.8|1436.3|1435.3|1433.8|53
1752685800000|2025-07-16 17:10:00|1437.7|1436.2|1438|1436.5|1438.9|1437.4|1437.2|1435.7|95
1752686100000|2025-07-16 17:15:00|1437.8|1436.3|1437.3|1435.8|1437.9|1436.4|1436.6|1435.1|33
1752686400000|2025-07-16 17:20:00|1437.4|1435.9|1437.3|1435.8|1438.6|1437.1|1436.9|1435.4|71
1752686700000|2025-07-16 17:25:00|1437.2|1435.7|1435.1|1433.6|1437.2|1435.7|1434.9|1433.4|37
1752687000000|2025-07-16 17:30:00|1435.3|1433.8|1435.5|1434|1435.9|1434.4|1434.6|1433.1|59
1752687300000|2025-07-16 17:35:00|1435.2|1433.7|1436.5|1435|1436.9|1435.4|1435.2|1433.7|56
1752687600000|2025-07-16 17:40:00|1436.4|1434.9|1436.7|1435.2|1436.7|1435.2|1434.9|1433.4|98
1752687900000|2025-07-16 17:45:00|1436.8|1435.3|1438|1436.5|1438.9|1437.4|1436.7|1435.2|99
1752688200000|2025-07-16 17:50:00|1437.9|1436.4|1439|1437.5|1439.1|1437.6|1437.3|1435.8|38
1752688500000|2025-07-16 17:55:00|1438.9|1437.4|1438|1436.5|1439.3|1437.8|1437.3|1435.8|46
1752688800000|2025-07-16 18:00:00|1438.1|1436.6|1437.7|1436.2|1438.7|1437.2|1437.3|1435.8|25
1752689100000|2025-07-16 18:05:00|1437.6|1436.1|1436.3|1434.8|1437.7|1436.2|1436.2|1434.7|29
1752689400000|2025-07-16 18:10:00|1436.4|1434.9|1436.7|1435.2|1436.9|1435.4|1435.5|1434|50
1752689700000|2025-07-16 18:15:00|1436.8|1435.3|1437.3|1435.8|1437.4|1435.9|1436.7|1435.2|12
1752690000000|2025-07-16 18:20:00|1437.4|1435.9|1437.6|1436.1|1437.9|1436.4|1437|1435.5|26
1752690300000|2025-07-16 18:25:00|1437.8|1436.3|1436.5|1435|1437.9|1436.4|1436.1|1434.6|70
1752690600000|2025-07-16 18:30:00|1436.4|1434.9|1436.8|1435.3|1437.7|1436.2|1436.3|1434.8|38
1752690900000|2025-07-16 18:35:00|1436.9|1435.4|1436.7|1435.2|1437|1435.5|1436.4|1434.9|10
1752691200000|2025-07-16 18:40:00|1436.6|1435.1|1437.2|1435.7|1437.8|1436.3|1435.8|1434.3|62
1752691500000|2025-07-16 18:45:00|1437|1435.5|1436.9|1435.4|1437.4|1435.9|1436.6|1435.1|38
1752691800000|2025-07-16 18:50:00|1437|1435.5|1437.5|1436|1437.8|1436.3|1437|1435.5|10
1752692100000|2025-07-16 18:55:00|1437.4|1435.9|1435.3|1433.8|1437.7|1436.2|1434.8|1433.3|95
1752692400000|2025-07-16 19:00:00|1435.2|1433.7|1434.6|1433.1|1435.6|1434.1|1434.5|1433|26
1752692700000|2025-07-16 19:05:00|1434.5|1433|1435.2|1433.7|1435.2|1433.7|1434.4|1432.9|36
1752693000000|2025-07-16 19:10:00|1435.1|1433.6|1433.2|1431.7|1435.1|1433.6|1432.2|1430.7|40
1752693300000|2025-07-16 19:15:00|1433.3|1431.8|1434.7|1433.2|1434.7|1433.2|1433|1431.5|21
1752693600000|2025-07-16 19:20:00|1434.6|1433.1|1435.9|1434.4|1436.1|1434.6|1434.2|1432.7|21
1752693900000|2025-07-16 19:25:00|1436|1434.5|1435.8|1434.3|1436.4|1434.9|1435.6|1434.1|19
1752694200000|2025-07-16 19:30:00|1435.7|1434.2|1436|1434.5|1436|1434.5|1435.3|1433.8|16
1752694500000|2025-07-16 19:35:00|1436.1|1434.6|1435.6|1434.1|1436.5|1435|1435.5|1434|22
1752694800000|2025-07-16 19:40:00|1435.9|1434.4|1436.1|1434.6|1436.3|1434.8|1435.8|1434.3|24
1752695100000|2025-07-16 19:45:00|1435.4|1433.9|1435.2|1433.7|1436|1434.5|1435.1|1433.6|36
1752695400000|2025-07-16 19:50:00|1435.3|1433.8|1435.7|1434.2|1435.9|1434.4|1435.1|1433.6|10
1752695700000|2025-07-16 19:55:00|1435.5|1434|1435.9|1434.4|1436|1434.5|1435.4|1433.9|39
1752696000000|2025-07-16 20:00:00|1435.8|1434.3|1436|1434.5|1436.8|1435.3|1435.8|1434.3|36
1752696300000|2025-07-16 20:05:00|1435.9|1434.4|1435.8|1434.3|1436.3|1434.8|1435.6|1434.1|8
1752696600000|2025-07-16 20:10:00|1435.5|1434|1436.8|1435.3|1437|1435.5|1435.5|1434|44
1752696900000|2025-07-16 20:15:00|1436.7|1435.2|1436.9|1435.4|1437.5|1436|1436.4|1434.9|11
1752697200000|2025-07-16 20:20:00|1436.8|1435.3|1436.9|1435.4|1437|1435.5|1436.5|1435|1
1752697500000|2025-07-16 20:25:00|1436.8|1435.3|1437.6|1436.1|1437.7|1436.2|1436.8|1435.3|20
1752697800000|2025-07-16 20:30:00|1437.7|1436.2|1437.6|1436.1|1438.4|1436.9|1437.5|1436|23
1752698100000|2025-07-16 20:35:00|1437.5|1436|1437.6|1436.1|1437.6|1436.1|1437.4|1435.9|12
1752698400000|2025-07-16 20:40:00|1437.5|1436|1438.2|1436.7|1438.3|1436.8|1437.5|1436|3
1752698700000|2025-07-16 20:45:00|1438.1|1436.6|1438.2|1436.7|1438.8|1437.3|1438|1436.5|20
1752699000000|2025-07-16 20:50:00|1438.5|1437|1438.8|1437.3|1439.1|1437.6|1438.5|1437|29
1752699300000|2025-07-16 20:55:00|1438.9|1437.4|1438.1|1436.6|1439.1|1437.6|1438|1436.5|28
1752703200000|2025-07-16 22:00:00|1440.3|1436.3|1440|1438.5|1440.3|1438.6|1439|1436.2|18
1752703500000|2025-07-16 22:05:00|1440.1|1438.6|1441.4|1439.9|1443.4|1440.7|1440.1|1438.4|47
1752703800000|2025-07-16 22:10:00|1441.6|1440.1|1441.5|1440|1441.9|1440.4|1440.9|1439.4|20
1752704100000|2025-07-16 22:15:00|1441.4|1439.9|1443.6|1442.1|1444.3|1442.8|1441.4|1439.9|47
1752704400000|2025-07-16 22:20:00|1443.8|1442.3|1444.1|1442.6|1445.1|1442.9|1442.7|1441.1|18
1752704700000|2025-07-16 22:25:00|1444|1442.5|1443.4|1441.9|1444|1442.5|1443.2|1441.7|30
1752705000000|2025-07-16 22:30:00|1443.1|1441.6|1442.1|1440.6|1443.1|1441.6|1440.9|1439.4|32
1752705300000|2025-07-16 22:35:00|1441.9|1440.4|1441.3|1439.8|1442.2|1440.7|1441.1|1439.6|10
1752705600000|2025-07-16 22:40:00|1441.1|1439.6|1441|1439.5|1441.4|1439.9|1441|1439.5|3
1752705900000|2025-07-16 22:45:00|1440.9|1439.4|1442.3|1440.8|1442.4|1440.9|1440.9|1439.4|14
1752706200000|2025-07-16 22:50:00|1442.4|1440.9|1442.5|1441|1442.5|1441|1442.2|1440.7|14
1752706500000|2025-07-16 22:55:00|1442.7|1441.2|1443|1441.5|1443.2|1441.7|1442.5|1441|10
1752706800000|2025-07-16 23:00:00|1442.7|1441.2|1442.5|1441|1443.3|1441.8|1442.5|1441|21
1752707100000|2025-07-16 23:05:00|1442.4|1440.9|1442.6|1441.1|1442.8|1441.3|1442.4|1440.9|20
1752707400000|2025-07-16 23:10:00|1442.7|1441.2|1442.3|1440.8|1442.9|1441.4|1442.3|1440.8|19
1752707700000|2025-07-16 23:15:00|1442.1|1440.6|1441.8|1440.3|1442.4|1440.9|1441.7|1440.2|5
1752708000000|2025-07-16 23:20:00|1441.7|1440.2|1441.3|1439.8|1441.9|1440.4|1441.1|1439.6|8
1752708300000|2025-07-16 23:25:00|1441.4|1439.9|1441.4|1439.9|1441.7|1440.2|1441.3|1439.8|8
1752708600000|2025-07-16 23:30:00|1441.5|1440|1442|1440.5|1442.2|1440.7|1441.5|1440|21
1752708900000|2025-07-16 23:35:00|1441.9|1440.4|1441.2|1439.7|1442.1|1440.6|1441.2|1439.7|9
1752709200000|2025-07-16 23:40:00|1441.3|1439.8|1439|1437.5|1441.5|1440|1439|1437.5|40
1752709500000|2025-07-16 23:45:00|1439.1|1437.6|1438.6|1437.1|1439.4|1437.9|1437|1435.5|35
1752709800000|2025-07-16 23:50:00|1438.7|1437.2|1440|1438.5|1440.1|1438.6|1438.2|1436.7|20
1752710100000|2025-07-16 23:55:00|1439.9|1438.4|1439.8|1438.3|1440.4|1438.9|1439|1437.5|26
1752710400000|2025-07-17 00:00:00|1439.7|1438.2|1437.7|1436.2|1439.8|1438.3|1437.6|1436.1|32
1752710700000|2025-07-17 00:05:00|1438.5|1437|1438.1|1436.6|1438.5|1437|1437.3|1435.8|16
1752711000000|2025-07-17 00:10:00|1438.2|1436.7|1437.8|1436.3|1438.3|1436.8|1437.3|1435.8|11
1752711300000|2025-07-17 00:15:00|1437.7|1436.2|1436.5|1435|1437.7|1436.2|1434.7|1433.2|69
1752711600000|2025-07-17 00:20:00|1436.6|1435.1|1436.9|1435.4|1436.9|1435.4|1435.6|1434.1|21
1752711900000|2025-07-17 00:25:00|1437|1435.5|1437.5|1436|1437.5|1436|1436.4|1434.9|30
1752712200000|2025-07-17 00:30:00|1437.8|1436.3|1438.7|1437.2|1438.8|1437.3|1437.2|1435.7|87
1752712500000|2025-07-17 00:35:00|1438.6|1437.1|1439.7|1438.2|1439.8|1438.3|1437.7|1436.2|40
1752712800000|2025-07-17 00:40:00|1439.6|1438.1|1439.2|1437.7|1440.1|1438.6|1438.4|1436.9|19
1752713100000|2025-07-17 00:45:00|1439.1|1437.6|1439|1437.5|1439.5|1438|1438.6|1437.1|9
1752713400000|2025-07-17 00:50:00|1438.9|1437.4|1437.2|1435.7|1439.4|1437.9|1437.2|1435.7|33
1752713700000|2025-07-17 00:55:00|1437.4|1435.9|1437.5|1436|1438.1|1436.6|1437.2|1435.7|23
1752714000000|2025-07-17 01:00:00|1437.6|1436.1|1437.4|1435.9|1438.4|1436.9|1437.2|1435.7|33
1752714300000|2025-07-17 01:05:00|1437.3|1435.8|1439.1|1437.6|1439.8|1438.3|1437.2|1435.7|49
1752714600000|2025-07-17 01:10:00|1439.2|1437.7|1441.4|1439.9|1441.7|1440.2|1439|1437.5|56
1752714900000|2025-07-17 01:15:00|1441.5|1440|1441|1439.5|1441.6|1440.1|1439.6|1438.1|32
1752715200000|2025-07-17 01:20:00|1440.9|1439.4|1443.2|1441.7|1443.6|1442.1|1440.9|1439.4|45
1752715500000|2025-07-17 01:25:00|1443.3|1441.8|1443.4|1441.9|1443.6|1442.1|1442.9|1441.4|38
1752715800000|2025-07-17 01:30:00|1443.1|1441.6|1442.1|1440.6|1443.1|1441.6|1441|1439.5|45
1752716100000|2025-07-17 01:35:00|1441.7|1440.2|1442.4|1440.9|1443.1|1441.6|1441.5|1440|29
1752716400000|2025-07-17 01:40:00|1442.6|1441.1|1442.7|1441.2|1442.7|1441.2|1441.7|1440.2|29
1752716700000|2025-07-17 01:45:00|1442.8|1441.3|1441.7|1440.2|1443.5|1442|1441.7|1440.2|20
1752717000000|2025-07-17 01:50:00|1441.8|1440.3|1443.3|1441.8|1443.3|1441.8|1441.2|1439.7|30
1752717300000|2025-07-17 01:55:00|1443.4|1441.9|1445.8|1444.3|1446.1|1444.6|1443.2|1441.7|90
1752717600000|2025-07-17 02:00:00|1445.7|1444.2|1445.2|1443.7|1446.7|1445.2|1444.7|1443.2|92
1752717900000|2025-07-17 02:05:00|1445.1|1443.6|1444|1442.5|1445.3|1443.8|1442.8|1441.3|48
1752718200000|2025-07-17 02:10:00|1443.9|1442.4|1444.4|1442.9|1445.2|1443.7|1443.6|1442.1|26
1752718500000|2025-07-17 02:15:00|1444.5|1443|1442.7|1441.2|1444.6|1443.1|1442.1|1440.6|43
1752718800000|2025-07-17 02:20:00|1442.6|1441.1|1442.9|1441.4|1443.3|1441.8|1441.3|1439.8|23
1752719100000|2025-07-17 02:25:00|1442.8|1441.3|1442.1|1440.6|1443|1441.5|1441.9|1440.4|10
1752719400000|2025-07-17 02:30:00|1442|1440.5|1442.6|1441.1|1443.4|1441.9|1441.7|1440.2|19
1752719700000|2025-07-17 02:35:00|1442.3|1440.8|1443.7|1442.2|1443.7|1442.2|1442.3|1440.8|7
1752720000000|2025-07-17 02:40:00|1443.8|1442.3|1443.7|1442.2|1444.1|1442.6|1442.9|1441.4|9
1752720300000|2025-07-17 02:45:00|1443.6|1442.1|1444.1|1442.6|1444.1|1442.6|1442.7|1441.2|6
1752720600000|2025-07-17 02:50:00|1444|1442.5|1443.6|1442.1|1444.4|1442.9|1443.5|1442|6
1752720900000|2025-07-17 02:55:00|1443.5|1442|1444.3|1442.8|1444.6|1443.1|1443.1|1441.6|9
1752721200000|2025-07-17 03:00:00|1444.2|1442.7|1441.9|1440.4|1444.5|1443|1441.9|1440.4|44
1752721500000|2025-07-17 03:05:00|1442|1440.5|1442|1440.5|1443.4|1441.9|1441.6|1440.1|14
1752721800000|2025-07-17 03:10:00|1442.1|1440.6|1442.3|1440.8|1442.5|1441|1441.7|1440.2|10
1752722100000|2025-07-17 03:15:00|1442.4|1440.9|1443.3|1441.8|1443.3|1441.8|1441.6|1440.1|14
1752722400000|2025-07-17 03:20:00|1443.2|1441.7|1440.3|1438.8|1443.2|1441.7|1439.9|1438.4|47
1752722700000|2025-07-17 03:25:00|1440.5|1439|1440|1438.5|1440.6|1439.1|1439.8|1438.3|24
1752723000000|2025-07-17 03:30:00|1440.1|1438.6|1437.9|1436.4|1440.1|1438.6|1437.2|1435.7|131
1752723300000|2025-07-17 03:35:00|1438|1436.5|1439.5|1438|1439.7|1438.2|1438|1436.5|29
1752723600000|2025-07-17 03:40:00|1439.6|1438.1|1439.8|1438.3|1440|1438.5|1439.4|1437.9|10
1752723900000|2025-07-17 03:45:00|1439.9|1438.4|1440.5|1439|1440.8|1439.3|1439.9|1438.4|19
1752724200000|2025-07-17 03:50:00|1440.8|1439.3|1440.4|1438.9|1440.8|1439.3|1440|1438.5|14
1752724500000|2025-07-17 03:55:00|1440.3|1438.8|1440.3|1438.8|1440.5|1439|1440.2|1438.7|4
1752724800000|2025-07-17 04:00:00|1440.2|1438.7|1440.3|1438.8|1440.5|1439|1440|1438.5|7
1752725100000|2025-07-17 04:05:00|1440.2|1438.7|1439.7|1438.2|1440.3|1438.8|1439.5|1438|7
1752725400000|2025-07-17 04:10:00|1439.9|1438.4|1440.2|1438.7|1440.4|1438.9|1439.9|1438.4|1
1752725700000|2025-07-17 04:15:00|1440.1|1438.6|1440.3|1438.8|1440.5|1439|1440.1|1438.6|3
1752726000000|2025-07-17 04:20:00|1440.2|1438.7|1440.5|1439|1440.5|1439|1440.2|1438.7|9
1752726300000|2025-07-17 04:25:00|1440.6|1439.1|1441.3|1439.8|1441.6|1440.1|1440.5|1439|41
1752726600000|2025-07-17 04:30:00|1441.4|1439.9|1442.3|1440.8|1442.8|1441.3|1441.3|1439.8|37
1752726900000|2025-07-17 04:35:00|1442.4|1440.9|1442.2|1440.7|1442.4|1440.9|1442.1|1440.6|6
1752727200000|2025-07-17 04:40:00|1442.5|1441|1442.8|1441.3|1443|1441.5|1442.3|1440.8|11
1752727500000|2025-07-17 04:45:00|1443|1441.5|1442.3|1440.8|1443|1441.5|1442.3|1440.8|14
1752727800000|2025-07-17 04:50:00|1441.9|1440.4|1442.1|1440.6|1442.2|1440.7|1440.7|1439.2|37
1752728100000|2025-07-17 04:55:00|1442|1440.5|1441.5|1440|1442|1440.5|1441|1439.5|11
1752728400000|2025-07-17 05:00:00|1441.6|1440.1|1441.3|1439.8|1442|1440.5|1441|1439.5|31
1752728700000|2025-07-17 05:05:00|1440.7|1439.2|1438.9|1437.4|1441.4|1439.9|1438.8|1437.3|71
1752729000000|2025-07-17 05:10:00|1438.8|1437.3|1439|1437.5|1439.3|1437.8|1438.3|1436.8|13
1752729300000|2025-07-17 05:15:00|1438.9|1437.4|1439.8|1438.3|1440|1438.5|1438.7|1437.2|17
1752729600000|2025-07-17 05:20:00|1439.9|1438.4|1441.1|1439.6|1441.3|1439.8|1439.9|1438.4|36
1752729900000|2025-07-17 05:25:00|1441|1439.5|1441|1439.5|1441.4|1439.9|1439.8|1438.3|31
1752730200000|2025-07-17 05:30:00|1441.2|1439.7|1440.8|1439.3|1441.8|1440.3|1440.2|1438.7|20
1752730500000|2025-07-17 05:35:00|1440.7|1439.2|1440.9|1439.4|1441.8|1440.3|1439.7|1438.2|24
1752730800000|2025-07-17 05:40:00|1440.8|1439.3|1441.5|1440|1442.3|1440.8|1440.4|1438.9|18
1752731100000|2025-07-17 05:45:00|1441.4|1439.9|1439.7|1438.2|1441.4|1439.9|1439.5|1438|15
1752731400000|2025-07-17 05:50:00|1439.5|1438|1439.8|1438.3|1440.3|1438.8|1439|1437.5|11
1752731700000|2025-07-17 05:55:00|1439.7|1438.2|1440.5|1439|1440.5|1439|1438.5|1437|58
1752732000000|2025-07-17 06:00:00|1440.7|1439.2|1438.7|1437.2|1441|1439.5|1438.1|1436.6|23
1752732300000|2025-07-17 06:05:00|1438.6|1437.1|1439.3|1437.8|1439.6|1438.1|1437.6|1436.1|13
1752732600000|2025-07-17 06:10:00|1439.2|1437.7|1434.1|1432.6|1439.4|1437.9|1434|1432.5|89
1752732900000|2025-07-17 06:15:00|1434.4|1432.9|1433.2|1431.7|1434.9|1433.4|1432.3|1430.8|191
1752733200000|2025-07-17 06:20:00|1432.9|1431.4|1431.2|1429.7|1432.9|1431.4|1430.1|1428.6|116
1752733500000|2025-07-17 06:25:00|1431.1|1429.6|1428.8|1427.3|1431.1|1429.6|1428.8|1427.3|64
1752733800000|2025-07-17 06:30:00|1428.6|1427.1|1431.2|1429.7|1431.8|1430.3|1427.5|1426|147
1752734100000|2025-07-17 06:35:00|1431.3|1429.8|1429.6|1428.1|1431.4|1429.9|1428.9|1427.4|56
1752734400000|2025-07-17 06:40:00|1429.7|1428.2|1428.1|1426.6|1429.7|1428.2|1428|1426.5|72
1752734700000|2025-07-17 06:45:00|1428.4|1426.9|1430.5|1429|1430.5|1429|1426.9|1425.4|47
1752735000000|2025-07-17 06:50:00|1430.6|1429.1|1431.2|1429.7|1432|1430.5|1430.2|1428.7|45
1752735300000|2025-07-17 06:55:00|1431.3|1429.8|1431.8|1430.3|1432.3|1430.8|1430.9|1429.4|26
1752735600000|2025-07-17 07:00:00|1432|1430.5|1434.6|1433.1|1435.6|1434.1|1431.8|1430.3|176
1752735900000|2025-07-17 07:05:00|1434.7|1433.2|1433.8|1432.3|1434.7|1433.2|1432.2|1430.7|91
1752736200000|2025-07-17 07:10:00|1433.7|1432.2|1430.6|1429.1|1433.7|1432.2|1430.6|1429.1|42
1752736500000|2025-07-17 07:15:00|1430.2|1428.7|1431.3|1429.8|1431.8|1430.3|1428.5|1427|61
1752736800000|2025-07-17 07:20:00|1431.1|1429.6|1431.4|1429.9|1432.6|1431.1|1430.3|1428.8|95
1752737100000|2025-07-17 07:25:00|1431.5|1430|1432.2|1430.7|1432.3|1430.8|1431|1429.5|48
1752737400000|2025-07-17 07:30:00|1432.3|1430.8|1432.8|1431.3|1433.2|1431.7|1431.7|1430.2|27
1752737700000|2025-07-17 07:35:00|1432.7|1431.2|1433|1431.5|1433|1431.5|1432|1430.5|13
1752738000000|2025-07-17 07:40:00|1432.9|1431.4|1433.1|1431.6|1433.4|1431.9|1432.4|1430.9|23
1752738300000|2025-07-17 07:45:00|1433.3|1431.8|1431.5|1430|1433.8|1432.3|1431.5|1430|17
1752738600000|2025-07-17 07:50:00|1431.3|1429.8|1430.9|1429.4|1431.7|1430.2|1430|1428.5|62
1752738900000|2025-07-17 07:55:00|1430.8|1429.3|1429|1427.5|1430.8|1429.3|1428.8|1427.3|40
1752739200000|2025-07-17 08:00:00|1429.3|1427.8|1430.5|1429|1430.6|1429.1|1428.9|1427.4|82
1752739500000|2025-07-17 08:05:00|1430.3|1428.8|1429.1|1427.6|1431.5|1430|1428.8|1427.3|117
1752739800000|2025-07-17 08:10:00|1429.2|1427.7|1429.7|1428.2|1431|1429.5|1429|1427.5|33
1752740100000|2025-07-17 08:15:00|1429.8|1428.3|1431.7|1430.2|1431.7|1430.2|1429.8|1428.3|30
1752740400000|2025-07-17 08:20:00|1431.9|1430.4|1431|1429.5|1431.9|1430.4|1430.9|1429.4|16
1752740700000|2025-07-17 08:25:00|1430.9|1429.4|1431.4|1429.9|1431.5|1430|1429.9|1428.4|39
1752741000000|2025-07-17 08:30:00|1431.3|1429.8|1431.5|1430|1431.9|1430.4|1430.6|1429.1|23
1752741300000|2025-07-17 08:35:00|1431.4|1429.9|1431.1|1429.6|1431.8|1430.3|1430.9|1429.4|161
1752741600000|2025-07-17 08:40:00|1431.2|1429.7|1431|1429.5|1432.1|1430.6|1431|1429.5|18
1752741900000|2025-07-17 08:45:00|1431.1|1429.6|1430.3|1428.8|1431.3|1429.8|1430|1428.5|80
1752742200000|2025-07-17 08:50:00|1430.2|1428.7|1430.4|1428.9|1430.5|1429|1429.9|1428.4|23
1752742500000|2025-07-17 08:55:00|1430.6|1429.1|1430.4|1428.9|1430.7|1429.2|1429.9|1428.4|23
1752742800000|2025-07-17 09:00:00|1430.5|1429|1431.9|1430.4|1431.9|1430.4|1430.2|1428.7|76
1752743100000|2025-07-17 09:05:00|1431.8|1430.3|1431.1|1429.6|1431.8|1430.3|1430.6|1429.1|11
1752743400000|2025-07-17 09:10:00|1431|1429.5|1434.2|1432.7|1434.5|1433|1430.6|1429.1|68
1752743700000|2025-07-17 09:15:00|1434.1|1432.6|1435.6|1434.1|1435.7|1434.2|1433.5|1432|41
1752744000000|2025-07-17 09:20:00|1435.7|1434.2|1437|1435.5|1437.1|1435.6|1435.4|1433.9|66
1752744300000|2025-07-17 09:25:00|1437.2|1435.7|1437.4|1435.9|1437.8|1436.3|1436.7|1435.2|70
1752744600000|2025-07-17 09:30:00|1437.7|1436.2|1438.5|1437|1439.4|1437.9|1437.5|1436|43
1752744900000|2025-07-17 09:35:00|1438.4|1436.9|1439.3|1437.8|1439.9|1438.4|1438.4|1436.9|39
1752745200000|2025-07-17 09:40:00|1439.5|1438|1439.7|1438.2|1440.1|1438.6|1438.4|1436.9|30
1752745500000|2025-07-17 09:45:00|1439.6|1438.1|1437.1|1435.6|1439.6|1438.1|1436.8|1435.3|27
1752745800000|2025-07-17 09:50:00|1437|1435.5|1436.7|1435.2|1437.5|1436|1436.6|1435.1|18
1752746100000|2025-07-17 09:55:00|1436.8|1435.3|1438.5|1437|1438.8|1437.3|1436.7|1435.2|46
1752746400000|2025-07-17 10:00:00|1438.6|1437.1|1440|1438.5|1441.6|1440.1|1438.5|1437|133
1752746700000|2025-07-17 10:05:00|1439.3|1437.8|1437.3|1435.8|1439.7|1438.2|1436.2|1434.7|62
1752747000000|2025-07-17 10:10:00|1437|1435.5|1436.5|1435|1437.5|1436|1436.5|1435|29
1752747300000|2025-07-17 10:15:00|1436.4|1434.9|1435.7|1434.2|1436.4|1434.9|1434.9|1433.4|60
1752747600000|2025-07-17 10:20:00|1435.8|1434.3|1435.1|1433.6|1436.6|1435.1|1434.9|1433.4|26
1752747900000|2025-07-17 10:25:00|1435.3|1433.8|1435.8|1434.3|1436.4|1434.9|1435.3|1433.8|7
1752748200000|2025-07-17 10:30:00|1435.9|1434.4|1435.9|1434.4|1436.9|1435.4|1435.6|1434.1|176
1752748500000|2025-07-17 10:35:00|1435.8|1434.3|1436.8|1435.3|1437.8|1436.3|1435.8|1434.3|43
1752748800000|2025-07-17 10:40:00|1436.9|1435.4|1436.7|1435.2|1437.1|1435.6|1436.4|1434.9|4
1752749100000|2025-07-17 10:45:00|1436.8|1435.3|1436.3|1434.8|1436.8|1435.3|1435.8|1434.3|15
1752749400000|2025-07-17 10:50:00|1436.2|1434.7|1435.5|1434|1436.4|1434.9|1435.2|1433.7|26
1752749700000|2025-07-17 10:55:00|1435.4|1433.9|1436.1|1434.6|1436.8|1435.3|1435.4|1433.9|26
1752750000000|2025-07-17 11:00:00|1435.7|1434.2|1437.1|1435.6|1437.1|1435.6|1434.4|1432.9|52
1752750300000|2025-07-17 11:05:00|1437.2|1435.7|1437.3|1435.8|1437.4|1435.9|1436.3|1434.8|10
1752750600000|2025-07-17 11:10:00|1437.2|1435.7|1438.8|1437.3|1438.8|1437.3|1436.6|1435.1|11
1752750900000|2025-07-17 11:15:00|1438.7|1437.2|1440.3|1438.8|1441|1439.5|1438.7|1437.2|40
1752751200000|2025-07-17 11:20:00|1440.1|1438.6|1439.7|1438.2|1440.9|1439.4|1439.2|1437.7|51
1752751500000|2025-07-17 11:25:00|1439.6|1438.1|1439.4|1437.9|1440.6|1439.1|1439|1437.5|20
1752751800000|2025-07-17 11:30:00|1439.2|1437.7|1439.8|1438.3|1440|1438.5|1438.2|1436.7|24
1752752100000|2025-07-17 11:35:00|1439.9|1438.4|1440.3|1438.8|1440.6|1439.1|1439.4|1437.9|56
1752752400000|2025-07-17 11:40:00|1440.4|1438.9|1440.6|1439.1|1441.1|1439.6|1439.4|1437.9|64
1752752700000|2025-07-17 11:45:00|1440.5|1439|1438.1|1436.6|1441.4|1439.9|1437.9|1436.4|80
1752753000000|2025-07-17 11:50:00|1438|1436.5|1440.3|1438.8|1440.3|1438.8|1436|1434.5|90
1752753300000|2025-07-17 11:55:00|1440.2|1438.7|1440|1438.5|1441.3|1439.8|1439.8|1438.3|102
1752753600000|2025-07-17 12:00:00|1440.4|1438.9|1439.8|1438.3|1440.9|1439.4|1438.2|1436.7|76
1752753900000|2025-07-17 12:05:00|1439.7|1438.2|1439.4|1437.9|1440.4|1438.9|1438.4|1436.9|46
1752754200000|2025-07-17 12:10:00|1439.6|1438.1|1440.3|1438.8|1441.5|1440|1439.1|1437.6|50
1752754500000|2025-07-17 12:15:00|1440.4|1438.9|1439.5|1438|1440.4|1438.9|1438.9|1437.4|29
1752754800000|2025-07-17 12:20:00|1439.7|1438.2|1439.9|1438.4|1440.3|1438.8|1437.9|1436.4|60
1752755100000|2025-07-17 12:25:00|1439.8|1438.3|1438.9|1437.4|1439.8|1438.3|1438.5|1437|40
1752755400000|2025-07-17 12:30:00|1439|1437.5|1434.3|1432.8|1439.2|1437.7|1430.6|1429.1|312
1752755700000|2025-07-17 12:35:00|1434.2|1432.7|1435.9|1434.4|1436.2|1434.7|1433.2|1431.7|125
1752756000000|2025-07-17 12:40:00|1436|1434.5|1435|1433.5|1436.8|1435.3|1434.9|1433.4|83
1752756300000|2025-07-17 12:45:00|1434.9|1433.4|1433.3|1431.8|1434.9|1433.4|1432|1430.5|143
1752756600000|2025-07-17 12:50:00|1433.1|1431.6|1430.4|1428.9|1433.1|1431.6|1429.4|1427.9|170
1752756900000|2025-07-17 12:55:00|1430.7|1429.2|1431.5|1430|1432.2|1430.7|1428.2|1426.7|177
1752757200000|2025-07-17 13:00:00|1431.6|1430.1|1429.8|1428.3|1433.6|1432.1|1428|1426.5|219
1752757500000|2025-07-17 13:05:00|1429.7|1428.2|1433.2|1431.7|1433.5|1432|1429.7|1428.2|149
1752757800000|2025-07-17 13:10:00|1433.1|1431.6|1437.4|1435.9|1437.8|1436.3|1432.8|1431.3|187
1752758100000|2025-07-17 13:15:00|1437.5|1436|1435.7|1434.2|1438.1|1436.6|1434.7|1433.2|104
1752758400000|2025-07-17 13:20:00|1435.6|1434.1|1434.3|1432.8|1436.3|1434.8|1434.2|1432.7|55
1752758700000|2025-07-17 13:25:00|1434|1432.5|1435.4|1433.9|1435.8|1434.3|1433.3|1431.8|47
1752759000000|2025-07-17 13:30:00|1435.2|1433.7|1431.8|1430.3|1436.5|1435|1430.9|1429.4|142
1752759300000|2025-07-17 13:35:00|1431.7|1430.2|1433.9|1432.4|1435.8|1434.3|1431.5|1430|81
1752759600000|2025-07-17 13:40:00|1433.8|1432.3|1433.4|1431.9|1435.1|1433.6|1432.3|1430.8|60
1752759900000|2025-07-17 13:45:00|1433.6|1432.1|1433.8|1432.3|1434.2|1432.7|1432.8|1431.3|33
1752760200000|2025-07-17 13:50:00|1433.7|1432.2|1434.4|1432.9|1437|1435.5|1433.7|1432.2|52
1752760500000|2025-07-17 13:55:00|1434.5|1433|1435.7|1434.2|1438.2|1436.7|1434.5|1433|104
1752760800000|2025-07-17 14:00:00|1436.1|1434.6|1437.8|1436.3|1438.1|1436.6|1433.9|1432.4|110
1752761100000|2025-07-17 14:05:00|1437.7|1436.2|1439.2|1437.7|1440.8|1439.3|1436.8|1435.3|113
1752761400000|2025-07-17 14:10:00|1439.4|1437.9|1440.2|1438.7|1440.7|1439.2|1438.4|1436.9|83
1752761700000|2025-07-17 14:15:00|1440.3|1438.8|1439.8|1438.3|1440.7|1439.2|1438.6|1437.1|68
1752762000000|2025-07-17 14:20:00|1439.7|1438.2|1439.6|1438.1|1440|1438.5|1437.8|1436.3|60
1752762300000|2025-07-17 14:25:00|1439.7|1438.2|1440.3|1438.8|1441|1439.5|1439|1437.5|120
1752762600000|2025-07-17 14:30:00|1440.2|1438.7|1438.8|1437.3|1440.4|1438.9|1438.3|1436.8|81
1752762900000|2025-07-17 14:35:00|1438.9|1437.4|1440.2|1438.7|1440.8|1439.3|1438.2|1436.7|62
1752763200000|2025-07-17 14:40:00|1439.8|1438.3|1439.4|1437.9|1440.8|1439.3|1439.4|1437.9|64
1752763500000|2025-07-17 14:45:00|1439.3|1437.8|1443|1441.5|1443.1|1441.6|1438.8|1437.3|111
1752763800000|2025-07-17 14:50:00|1442.9|1441.4|1449.5|1448|1449.5|1448|1442.4|1440.9|550
1752764100000|2025-07-17 14:55:00|1449.6|1448.1|1460.6|1459.1|1462.3|1460.8|1449.5|1448|799
1752764400000|2025-07-17 15:00:00|1460.5|1459|1458.3|1456.8|1462.8|1461.3|1457.6|1456.1|459
1752764700000|2025-07-17 15:05:00|1458.5|1457|1455.7|1454.2|1462|1460.5|1454.9|1453.4|354
1752765000000|2025-07-17 15:10:00|1455.8|1454.3|1459.7|1458.2|1460.3|1458.8|1455.4|1453.9|177
1752765300000|2025-07-17 15:15:00|1459.6|1458.1|1459.5|1458|1460.2|1458.7|1457|1455.5|197
1752765600000|2025-07-17 15:20:00|1459.6|1458.1|1464.7|1463.2|1466.1|1464.6|1459.6|1458.1|561
1752765900000|2025-07-17 15:25:00|1464.8|1463.3|1462.5|1461|1466.4|1464.9|1461.3|1459.8|275
1752766200000|2025-07-17 15:30:00|1462.2|1460.7|1459|1457.5|1462.6|1461.1|1459|1457.5|213
1752766500000|2025-07-17 15:35:00|1459.5|1458|1458.9|1457.4|1461.1|1459.6|1458.4|1456.9|212
1752766800000|2025-07-17 15:40:00|1459.2|1457.7|1460.4|1458.9|1460.7|1459.2|1457.7|1456.2|138
1752767100000|2025-07-17 15:45:00|1460.3|1458.8|1459.7|1458.2|1462.2|1460.7|1459.7|1458.2|100
1752767400000|2025-07-17 15:50:00|1459.8|1458.3|1460.5|1459|1461.5|1460|1459|1457.5|78
1752767700000|2025-07-17 15:55:00|1460.7|1459.2|1460.4|1458.9|1460.7|1459.2|1457.2|1455.7|161
1752768000000|2025-07-17 16:00:00|1460.5|1459|1460|1458.5|1461.3|1459.8|1459.5|1458|144
1752768300000|2025-07-17 16:05:00|1460.2|1458.7|1460.4|1458.9|1460.6|1459.1|1458.7|1457.2|86
1752768600000|2025-07-17 16:10:00|1460.5|1459|1461.2|1459.7|1461.8|1460.3|1459.5|1458|78
1752768900000|2025-07-17 16:15:00|1461|1459.5|1462.2|1460.7|1462.6|1461.1|1460.5|1459|56
1752769200000|2025-07-17 16:20:00|1462.4|1460.9|1463.7|1462.2|1464.5|1463|1461.2|1459.7|147
1752769500000|2025-07-17 16:25:00|1463.5|1462|1463.9|1462.4|1464.5|1463|1463.3|1461.8|74
1752769800000|2025-07-17 16:30:00|1463.7|1462.2|1465.2|1463.7|1465.6|1464.1|1463.7|1462.2|181
1752770100000|2025-07-17 16:35:00|1465.1|1463.6|1463.5|1462|1465.2|1463.7|1463.4|1461.9|151
1752770400000|2025-07-17 16:40:00|1463.6|1462.1|1466.3|1464.8|1466.4|1464.9|1463.3|1461.8|270
1752770700000|2025-07-17 16:45:00|1466.1|1464.6|1470|1468.5|1470.3|1468.8|1465.8|1464.3|349
1752771000000|2025-07-17 16:50:00|1470.2|1468.7|1471.2|1469.7|1472.6|1471.1|1468.7|1467.2|397
1752771300000|2025-07-17 16:55:00|1471.4|1469.9|1473|1471.5|1473.5|1472|1470|1468.5|129
1752771600000|2025-07-17 17:00:00|1473.1|1471.6|1472.3|1470.8|1474.7|1473.2|1470.4|1468.9|371
1752771900000|2025-07-17 17:05:00|1472.4|1470.9|1477.3|1475.8|1479.6|1478.1|1472.2|1470.7|453
1752772200000|2025-07-17 17:10:00|1477.4|1475.9|1481.5|1480|1481.8|1480.3|1476.8|1475.3|284
1752772500000|2025-07-17 17:15:00|1481.7|1480.2|1480.2|1478.7|1481.7|1480.2|1477.8|1476.3|177
1752772800000|2025-07-17 17:20:00|1480.3|1478.8|1482.6|1481.1|1483.3|1481.8|1479.4|1477.9|335
1752773100000|2025-07-17 17:25:00|1482.9|1481.4|1487.8|1486.3|1489.5|1488|1482.5|1481|563
1752773400000|2025-07-17 17:30:00|1488.4|1486.9|1489.2|1487.7|1489.7|1488.2|1487.5|1486|279
1752773700000|2025-07-17 17:35:00|1489.3|1487.8|1488.9|1487.4|1489.8|1488.3|1488.2|1486.7|214
1752774000000|2025-07-17 17:40:00|1488.8|1487.3|1489.3|1487.8|1489.3|1487.8|1488.1|1486.6|192
1752774300000|2025-07-17 17:45:00|1489.1|1487.6|1491.4|1489.9|1491.5|1490|1488.7|1487.2|172
1752774600000|2025-07-17 17:50:00|1491.3|1489.8|1494|1492.5|1494.3|1492.8|1491.3|1489.8|248
1752774900000|2025-07-17 17:55:00|1494.1|1492.6|1495.8|1494.3|1496.6|1495.1|1493.6|1492.1|223
1752775200000|2025-07-17 18:00:00|1495.7|1494.2|1493|1491.5|1496.2|1494.7|1492|1490.5|170
1752775500000|2025-07-17 18:05:00|1492.9|1491.4|1492.5|1491|1492.9|1491.4|1489.9|1488.4|185
1752775800000|2025-07-17 18:10:00|1492.6|1491.1|1486|1484.5|1492.6|1491.1|1485.7|1484.2|184
1752776100000|2025-07-17 18:15:00|1486.5|1485|1487.2|1485.7|1488.1|1486.6|1486|1484.5|120
1752776400000|2025-07-17 18:20:00|1487.3|1485.8|1489.7|1488.2|1490.2|1488.7|1486.6|1485.1|85
1752776700000|2025-07-17 18:25:00|1489.8|1488.3|1487.7|1486.2|1490.5|1489|1487.7|1486.2|46
1752777000000|2025-07-17 18:30:00|1487.6|1486.1|1490|1488.5|1490.2|1488.7|1486.8|1485.3|202
1752777300000|2025-07-17 18:35:00|1489.5|1488|1488.8|1487.3|1489.5|1488|1487.7|1486.2|48
1752777600000|2025-07-17 18:40:00|1488.7|1487.2|1487.4|1485.9|1489.1|1487.6|1487.1|1485.6|36
1752777900000|2025-07-17 18:45:00|1487.7|1486.2|1487.3|1485.8|1487.7|1486.2|1486.8|1485.3|45
1752778200000|2025-07-17 18:50:00|1487.4|1485.9|1486.4|1484.9|1487.4|1485.9|1485.1|1483.6|97
1752778500000|2025-07-17 18:55:00|1486.5|1485|1486.8|1485.3|1487.9|1486.4|1486.4|1484.9|46
1752778800000|2025-07-17 19:00:00|1486.9|1485.4|1489|1487.5|1489.2|1487.7|1486.9|1485.4|52
1752779100000|2025-07-17 19:05:00|1489.2|1487.7|1488.5|1487|1489.5|1488|1488.5|1487|37
1752779400000|2025-07-17 19:10:00|1488.4|1486.9|1490.6|1489.1|1490.7|1489.2|1488.4|1486.9|64
1752779700000|2025-07-17 19:15:00|1490.5|1489|1490.1|1488.6|1490.5|1489|1489.7|1488.2|24
1752780000000|2025-07-17 19:20:00|1490|1488.5|1491.4|1489.9|1491.4|1489.9|1489.9|1488.4|43
1752780300000|2025-07-17 19:25:00|1493.1|1491.6|1490.6|1489.1|1493.7|1492.2|1489.4|1487.9|87
1752780600000|2025-07-17 19:30:00|1490.7|1489.2|1488.2|1486.7|1490.7|1489.2|1488.2|1486.7|37
1752780900000|2025-07-17 19:35:00|1488.3|1486.8|1489.1|1487.6|1489.9|1488.4|1488.3|1486.8|52
1752781200000|2025-07-17 19:40:00|1488.7|1487.2|1489.4|1487.9|1490.1|1488.6|1488.6|1487.1|40
1752781500000|2025-07-17 19:45:00|1489.3|1487.8|1492|1490.5|1492.2|1490.7|1489.2|1487.7|45
1752781800000|2025-07-17 19:50:00|1491.9|1490.4|1489.2|1487.7|1491.9|1490.4|1489.2|1487.7|67
1752782100000|2025-07-17 19:55:00|1489|1487.5|1489.7|1488.2|1490.6|1489.1|1488.3|1486.8|55
1752782400000|2025-07-17 20:00:00|1489.6|1488.1|1490.2|1488.7|1490.4|1488.9|1488.1|1486.6|44
1752782700000|2025-07-17 20:05:00|1490.3|1488.8|1490.1|1488.6|1490.9|1489.4|1490.1|1488.6|12
1752783000000|2025-07-17 20:10:00|1490|1488.5|1489.8|1488.3|1491.1|1489.6|1489.8|1488.3|36
1752783300000|2025-07-17 20:15:00|1489.7|1488.2|1487.3|1485.8|1489.8|1488.3|1487.3|1485.8|37
1752783600000|2025-07-17 20:20:00|1487.2|1485.7|1486.4|1484.9|1487.8|1486.3|1485.4|1483.9|70
1752783900000|2025-07-17 20:25:00|1486.3|1484.8|1485.6|1484.1|1486.5|1485|1485.3|1483.8|34
1752784200000|2025-07-17 20:30:00|1485.7|1484.2|1486|1484.5|1487.7|1486.2|1485.7|1484.2|79
1752784500000|2025-07-17 20:35:00|1485.9|1484.4|1486.7|1485.2|1487.8|1486.3|1485.5|1484|49
1752784800000|2025-07-17 20:40:00|1486.6|1485.1|1487.6|1486.1|1487.9|1486.4|1486.3|1484.8|16
1752785100000|2025-07-17 20:45:00|1488.3|1486.8|1487.6|1486.1|1488.7|1487.2|1487.6|1486.1|53
1752785400000|2025-07-17 20:50:00|1485.1|1483.6|1484.5|1483|1486.3|1484.8|1483.2|1481.3|121
1752785700000|2025-07-17 20:55:00|1484.7|1483.2|1484.4|1482.9|1484.8|1483.3|1483.4|1481.9|34
1752789600000|2025-07-17 22:00:00|1486.1|1482.1|1485.1|1483.6|1487|1484.5|1483.8|1481.1|47
1752789900000|2025-07-17 22:05:00|1484.4|1482.9|1487.9|1486.4|1488.2|1486.7|1484.4|1481.7|69
1752790200000|2025-07-17 22:10:00|1488.3|1486.8|1486|1484.5|1488.5|1487|1485.9|1483.6|27
1752790500000|2025-07-17 22:15:00|1485.8|1484.3|1487.6|1486.1|1487.6|1486.1|1485.4|1483.9|23
1752790800000|2025-07-17 22:20:00|1487.5|1486|1487.2|1485.7|1488.3|1486.8|1487.2|1485.7|21
1752791100000|2025-07-17 22:25:00|1487.3|1485.8|1487.7|1486.2|1488.7|1487.2|1487.3|1485.8|30
1752791400000|2025-07-17 22:30:00|1487.8|1486.3|1486.8|1485.3|1488|1486.5|1486.3|1484.8|28
1752791700000|2025-07-17 22:35:00|1486.9|1485.4|1488.3|1486.8|1488.3|1486.8|1486.9|1485.4|22
1752792000000|2025-07-17 22:40:00|1488.1|1486.6|1488.2|1486.7|1489.5|1488|1486.9|1485.4|27
1752792300000|2025-07-17 22:45:00|1488.3|1486.8|1488.2|1486.7|1488.7|1487.2|1487.9|1486.4|3
1752792600000|2025-07-17 22:50:00|1488.4|1486.9|1487.3|1485.8|1488.4|1486.9|1487.3|1485.8|8
1752792900000|2025-07-17 22:55:00|1487.6|1486.1|1486.6|1485.1|1489.1|1487|1486.6|1485.1|31
1752793200000|2025-07-17 23:00:00|1486.7|1485.2|1487.5|1486|1487.6|1486.1|1486.1|1484.6|17
1752793500000|2025-07-17 23:05:00|1487.9|1486.4|1486.6|1485.1|1487.9|1486.4|1486.5|1485|19
1752793800000|2025-07-17 23:10:00|1486.5|1485|1486.7|1485.2|1487.6|1486.1|1486.5|1485|7
1752794100000|2025-07-17 23:15:00|1486.6|1485.1|1486.8|1485.3|1486.9|1485.4|1486.2|1484.7|9
1752794400000|2025-07-17 23:20:00|1486.6|1485.1|1487.1|1485.6|1487.1|1485.6|1486.2|1484.7|12
1752794700000|2025-07-17 23:25:00|1487.2|1485.7|1487|1485.5|1487.2|1485.7|1486.7|1485.2|5
1752795000000|2025-07-17 23:30:00|1487.1|1485.6|1487.1|1485.6|1487.6|1486.1|1486.3|1484.8|13
1752795300000|2025-07-17 23:35:00|1487.2|1485.7|1486.7|1485.2|1487.3|1485.8|1486.4|1484.9|26
1752795600000|2025-07-17 23:40:00|1486.8|1485.3|1486.7|1485.2|1486.9|1485.4|1485.3|1483.8|72
1752795900000|2025-07-17 23:45:00|1486.4|1484.9|1485.6|1484.1|1486.4|1484.9|1485.4|1483.9|47
1752796200000|2025-07-17 23:50:00|1486|1484.5|1485.4|1483.9|1486|1484.5|1485.3|1483.8|72
1752796500000|2025-07-17 23:55:00|1485.8|1484.3|1486.9|1485.4|1487.2|1485.7|1485.7|1484.2|34
1752796800000|2025-07-18 00:00:00|1487|1485.5|1488.5|1487|1488.5|1487|1486.2|1484.7|19
1752797100000|2025-07-18 00:05:00|1488.3|1486.8|1488.2|1486.7|1488.5|1487|1486.8|1485.3|23
1752797400000|2025-07-18 00:10:00|1487.9|1486.4|1489.1|1487.6|1489.1|1487.6|1487.6|1486.1|30
1752797700000|2025-07-18 00:15:00|1489|1487.5|1491|1489.5|1491.2|1489.7|1489|1487.5|81
1752798000000|2025-07-18 00:20:00|1490.9|1489.4|1491.5|1490|1492.5|1491|1490.5|1489|94
1752798300000|2025-07-18 00:25:00|1491.4|1489.9|1489.9|1488.4|1492.3|1490.8|1489.7|1488.2|30
1752798600000|2025-07-18 00:30:00|1489.8|1488.3|1489.9|1488.4|1490|1488.5|1487.5|1486|56
1752798900000|2025-07-18 00:35:00|1489.5|1488|1488.8|1487.3|1489.8|1488.3|1488.6|1487.1|20
1752799200000|2025-07-18 00:40:00|1488.9|1487.4|1488.2|1486.7|1489.1|1487.6|1487.9|1486.4|18
1752799500000|2025-07-18 00:45:00|1488|1486.5|1489.6|1488.1|1490.2|1488.7|1487.8|1486.3|41
1752799800000|2025-07-18 00:50:00|1489.7|1488.2|1490.1|1488.6|1490.3|1488.8|1489|1487.5|20
1752800100000|2025-07-18 00:55:00|1490.4|1488.9|1490.9|1489.4|1491|1489.5|1489.7|1488.2|31
1752800400000|2025-07-18 01:00:00|1490.8|1489.3|1493.2|1491.7|1494.6|1493.1|1490.1|1488.6|67
1752800700000|2025-07-18 01:05:00|1493.3|1491.8|1494.7|1493.2|1494.9|1493.4|1492.2|1490.7|54
1752801000000|2025-07-18 01:10:00|1494.8|1493.3|1494.1|1492.6|1495.4|1493.9|1493.9|1492.4|66
1752801300000|2025-07-18 01:15:00|1493.9|1492.4|1493.7|1492.2|1494.4|1492.9|1493.1|1491.6|35
1752801600000|2025-07-18 01:20:00|1493.8|1492.3|1493.7|1492.2|1495.1|1493.6|1493|1491.5|53
1752801900000|2025-07-18 01:25:00|1493.8|1492.3|1493.9|1492.4|1495.1|1493.6|1493.4|1491.9|19
1752802200000|2025-07-18 01:30:00|1493.8|1492.3|1498.9|1497.4|1498.9|1497.4|1493.8|1492.3|119
1752802500000|2025-07-18 01:35:00|1498.8|1497.3|1495|1493.5|1498.8|1497.3|1493.4|1491.9|148
1752802800000|2025-07-18 01:40:00|1494.9|1493.4|1493.7|1492.2|1495.1|1493.6|1493.5|1492|45
1752803100000|2025-07-18 01:45:00|1493.6|1492.1|1495.3|1493.8|1495.6|1494.1|1493.6|1492.1|37
1752803400000|2025-07-18 01:50:00|1495.5|1494|1495.3|1493.8|1496.2|1494.7|1495.1|1493.6|65
1752803700000|2025-07-18 01:55:00|1495.1|1493.6|1497.2|1495.7|1497.6|1496.1|1495.1|1493.6|63
1752804000000|2025-07-18 02:00:00|1497.1|1495.6|1496.1|1494.6|1497.2|1495.7|1494.5|1493|87
1752804300000|2025-07-18 02:05:00|1496|1494.5|1496.4|1494.9|1496.9|1495.4|1495.8|1494.3|20
1752804600000|2025-07-18 02:10:00|1496.2|1494.7|1497.5|1496|1497.8|1496.3|1496|1494.5|34
1752804900000|2025-07-18 02:15:00|1497.4|1495.9|1496.9|1495.4|1497.7|1496.2|1496.8|1495.3|30
1752805200000|2025-07-18 02:20:00|1497.1|1495.6|1497|1495.5|1497.5|1496|1496.8|1495.3|40
1752805500000|2025-07-18 02:25:00|1497.1|1495.6|1496.8|1495.3|1497.4|1495.9|1496.7|1495.2|41
1752805800000|2025-07-18 02:30:00|1496.7|1495.2|1495|1493.5|1496.8|1495.3|1493.7|1492.2|128
1752806100000|2025-07-18 02:35:00|1495.1|1493.6|1492.8|1491.3|1495.7|1494.2|1492.7|1491.2|79
1752806400000|2025-07-18 02:40:00|1492.7|1491.2|1492.6|1491.1|1494.1|1492.6|1492|1490.5|36
1752806700000|2025-07-18 02:45:00|1492.8|1491.3|1491.8|1490.3|1494.5|1493|1491.8|1490.3|42
1752807000000|2025-07-18 02:50:00|1492|1490.5|1492|1490.5|1494.1|1492.6|1491.9|1490.4|63
1752807300000|2025-07-18 02:55:00|1492.1|1490.6|1490.6|1489.1|1492.5|1491|1490.4|1488.9|89
1752807600000|2025-07-18 03:00:00|1490.7|1489.2|1490|1488.5|1491.6|1490.1|1489|1487.5|117
1752807900000|2025-07-18 03:05:00|1490.2|1488.7|1486.5|1485|1490.2|1488.7|1485.3|1483.8|362
1752808200000|2025-07-18 03:10:00|1486.6|1485.1|1485.5|1484|1486.7|1485.2|1485.5|1484|100
1752808500000|2025-07-18 03:15:00|1485.6|1484.1|1486.2|1484.7|1487.5|1486|1485.4|1483.9|67
1752808800000|2025-07-18 03:20:00|1486.1|1484.6|1483.9|1482.4|1486.1|1484.6|1482.5|1481|91
1752809100000|2025-07-18 03:25:00|1484|1482.5|1482.7|1481.2|1484|1482.5|1482.2|1480.7|37
1752809400000|2025-07-18 03:30:00|1482.6|1481.1|1482.4|1480.9|1484.9|1483.4|1482.2|1480.7|60
1752809700000|2025-07-18 03:35:00|1482.3|1480.8|1482.5|1481|1482.8|1481.3|1481.1|1479.6|43
1752810000000|2025-07-18 03:40:00|1482.3|1480.8|1482.1|1480.6|1484.2|1482.7|1481.8|1480.3|35
1752810300000|2025-07-18 03:45:00|1482|1480.5|1482.2|1480.7|1482.2|1480.7|1481.4|1479.9|20
1752810600000|2025-07-18 03:50:00|1482.7|1481.2|1483.7|1482.2|1484.6|1483.1|1482.6|1481.1|43
1752810900000|2025-07-18 03:55:00|1483.3|1481.8|1482.4|1480.9|1483.3|1481.8|1482.3|1480.8|27
1752811200000|2025-07-18 04:00:00|1482.3|1480.8|1482|1480.5|1482.4|1480.9|1481.5|1480|20
1752811500000|2025-07-18 04:05:00|1482.1|1480.6|1481.6|1480.1|1483.3|1481.8|1481.2|1479.7|56
1752811800000|2025-07-18 04:10:00|1481.7|1480.2|1482.6|1481.1|1482.9|1481.4|1481.2|1479.7|41
1752812100000|2025-07-18 04:15:00|1482.3|1480.8|1483.5|1482|1484.1|1482.6|1482.3|1480.8|16
1752812400000|2025-07-18 04:20:00|1483.6|1482.1|1483.8|1482.3|1484.5|1483|1483.6|1482.1|12
1752812700000|2025-07-18 04:25:00|1483.7|1482.2|1484.3|1482.8|1484.9|1483.4|1483.7|1482.2|22
1752813000000|2025-07-18 04:30:00|1484.2|1482.7|1484.5|1483|1485|1483.5|1483.9|1482.4|12
1752813300000|2025-07-18 04:35:00|1484.6|1483.1|1485.1|1483.6|1485.3|1483.8|1484.5|1483|12
1752813600000|2025-07-18 04:40:00|1485|1483.5|1485|1483.5|1485.2|1483.7|1483.9|1482.4|14
1752813900000|2025-07-18 04:45:00|1485.1|1483.6|1485.2|1483.7|1485.6|1484.1|1484.5|1483|21
1752814200000|2025-07-18 04:50:00|1485.3|1483.8|1484.1|1482.6|1485.5|1484|1483.8|1482.3|12
1752814500000|2025-07-18 04:55:00|1484.2|1482.7|1483.5|1482|1484.6|1483.1|1483.2|1481.7|8
1752814800000|2025-07-18 05:00:00|1483.3|1481.8|1483.1|1481.6|1483.9|1482.4|1483|1481.5|11
1752815100000|2025-07-18 05:05:00|1483|1481.5|1484.3|1482.8|1485.5|1484|1483|1481.5|14
1752815400000|2025-07-18 05:10:00|1484.2|1482.7|1484.3|1482.8|1484.3|1482.8|1483|1481.5|35
1752815700000|2025-07-18 05:15:00|1484.5|1483|1483.9|1482.4|1484.9|1483.4|1483.2|1481.7|28
1752816000000|2025-07-18 05:20:00|1484|1482.5|1484|1482.5|1484.5|1483|1483.7|1482.2|8
1752816300000|2025-07-18 05:25:00|1483.9|1482.4|1483.4|1481.9|1484.3|1482.8|1483.2|1481.7|13
1752816600000|2025-07-18 05:30:00|1483.5|1482|1484.6|1483.1|1485|1483.5|1483.5|1482|18
1752816900000|2025-07-18 05:35:00|1484.5|1483|1484.5|1483|1484.8|1483.3|1484.1|1482.6|36
1752817200000|2025-07-18 05:40:00|1484.2|1482.7|1482.8|1481.3|1485.5|1484|1482.8|1481.3|39
1752817500000|2025-07-18 05:45:00|1482.7|1481.2|1482.4|1480.9|1483.8|1482.3|1481.6|1480.1|67
1752817800000|2025-07-18 05:50:00|1482.3|1480.8|1482.2|1480.7|1482.8|1481.3|1481.3|1479.8|19
1752818100000|2025-07-18 05:55:00|1482|1480.5|1481.4|1479.9|1482.3|1480.8|1481.1|1479.6|41
1752818400000|2025-07-18 06:00:00|1481.5|1480|1475.6|1474.1|1482.4|1480.9|1475.4|1473.9|188
1752818700000|2025-07-18 06:05:00|1475.7|1474.2|1475|1473.5|1476.9|1475.4|1474.3|1472.8|248
1752819000000|2025-07-18 06:10:00|1475.4|1473.9|1477|1475.5|1477.2|1475.7|1475.3|1473.8|62
1752819300000|2025-07-18 06:15:00|1476.5|1475|1477.8|1476.3|1477.9|1476.4|1475.3|1473.8|62
1752819600000|2025-07-18 06:20:00|1477.7|1476.2|1477.1|1475.6|1478.6|1477.1|1476.3|1474.8|92
1752819900000|2025-07-18 06:25:00|1477.2|1475.7|1476.2|1474.7|1478.5|1477|1475.9|1474.4|45
1752820200000|2025-07-18 06:30:00|1476.1|1474.6|1475.6|1474.1|1476.6|1475.1|1475.3|1473.8|59
1752820500000|2025-07-18 06:35:00|1475.7|1474.2|1479.8|1478.3|1481|1479.5|1475.6|1474.1|217
1752820800000|2025-07-18 06:40:00|1480|1478.5|1478.3|1476.8|1480.2|1478.7|1478.2|1476.7|64
1752821100000|2025-07-18 06:45:00|1478.2|1476.7|1481|1479.5|1481.8|1480.3|1478.2|1476.7|45
1752821400000|2025-07-18 06:50:00|1481.2|1479.7|1482.2|1480.7|1482.4|1480.9|1481|1479.5|66
1752821700000|2025-07-18 06:55:00|1482.1|1480.6|1483|1481.5|1483|1481.5|1481.2|1479.7|54
1752822000000|2025-07-18 07:00:00|1482.9|1481.4|1488.6|1487.1|1488.8|1487.3|1482.3|1480.8|184
1752822300000|2025-07-18 07:05:00|1488.5|1487|1488.9|1487.4|1489.6|1488.1|1486.9|1485.4|108
1752822600000|2025-07-18 07:10:00|1489.1|1487.6|1489.2|1487.7|1489.5|1488|1487.6|1486.1|95
1752822900000|2025-07-18 07:15:00|1489.1|1487.6|1486.3|1484.8|1489.7|1488.2|1486.3|1484.8|87
1752823200000|2025-07-18 07:20:00|1486.4|1484.9|1486.4|1484.9|1486.8|1485.3|1485.2|1483.7|40
1752823500000|2025-07-18 07:25:00|1486.5|1485|1482.7|1481.2|1486.6|1485.1|1482.2|1480.7|46
1752823800000|2025-07-18 07:30:00|1483|1481.5|1484.2|1482.7|1485.1|1483.6|1482.3|1480.8|43
1752824100000|2025-07-18 07:35:00|1484.1|1482.6|1482.4|1480.9|1484.1|1482.6|1482.2|1480.7|36
1752824400000|2025-07-18 07:40:00|1482.5|1481|1484.9|1483.4|1485.1|1483.6|1482.2|1480.7|74
1752824700000|2025-07-18 07:45:00|1485.1|1483.6|1484.4|1482.9|1485.3|1483.8|1483.7|1482.2|24
1752825000000|2025-07-18 07:50:00|1484.6|1483.1|1485.2|1483.7|1486|1484.5|1484.1|1482.6|60
1752825300000|2025-07-18 07:55:00|1485.4|1483.9|1486.5|1485|1486.9|1485.4|1484.9|1483.4|18
1752825600000|2025-07-18 08:00:00|1487|1485.5|1488|1486.5|1488.4|1486.9|1486.7|1485.2|99
1752825900000|2025-07-18 08:05:00|1488.1|1486.6|1486.6|1485.1|1488.4|1486.9|1486.6|1485.1|173
1752826200000|2025-07-18 08:10:00|1486.5|1485|1486.9|1485.4|1487.9|1486.4|1486|1484.5|43
1752826500000|2025-07-18 08:15:00|1486.6|1485.1|1487.4|1485.9|1487.5|1486|1485.5|1484|40
1752826800000|2025-07-18 08:20:00|1487.3|1485.8|1488.5|1487|1489.4|1487.9|1487.3|1485.8|46
1752827100000|2025-07-18 08:25:00|1488.6|1487.1|1490.1|1488.6|1491.1|1489.6|1488.1|1486.6|117
1752827400000|2025-07-18 08:30:00|1490.2|1488.7|1486.2|1484.7|1490.2|1488.7|1486.1|1484.6|79
1752827700000|2025-07-18 08:35:00|1486.3|1484.8|1483.7|1482.2|1486.6|1485.1|1483.1|1481.6|87
1752828000000|2025-07-18 08:40:00|1483.8|1482.3|1485.6|1484.1|1485.7|1484.2|1483.6|1482.1|34
1752828300000|2025-07-18 08:45:00|1485.5|1484|1483.3|1481.8|1485.5|1484|1480.4|1478.9|176
1752828600000|2025-07-18 08:50:00|1483.2|1481.7|1483.6|1482.1|1483.9|1482.4|1481.6|1480.1|30
1752828900000|2025-07-18 08:55:00|1483.7|1482.2|1484.2|1482.7|1485.4|1483.9|1483.5|1482|42
1752829200000|2025-07-18 09:00:00|1484.4|1482.9|1486.2|1484.7|1487|1485.5|1484.3|1482.8|115
1752829500000|2025-07-18 09:05:00|1486.1|1484.6|1485.6|1484.1|1486.4|1484.9|1485.1|1483.6|18
1752829800000|2025-07-18 09:10:00|1485.5|1484|1484.5|1483|1485.6|1484.1|1483.8|1482.3|22
1752830100000|2025-07-18 09:15:00|1484.4|1482.9|1485.4|1483.9|1486.1|1484.6|1484.1|1482.6|17
1752830400000|2025-07-18 09:20:00|1485.3|1483.8|1486.7|1485.2|1487.2|1485.7|1485.2|1483.7|29
1752830700000|2025-07-18 09:25:00|1486.8|1485.3|1486.9|1485.4|1487.8|1486.3|1486.4|1484.9|61
1752831000000|2025-07-18 09:30:00|1487|1485.5|1491.5|1490|1492.2|1490.7|1485.9|1484.4|175
1752831300000|2025-07-18 09:35:00|1491.4|1489.9|1489.2|1487.7|1491.8|1490.3|1488.1|1486.6|60
1752831600000|2025-07-18 09:40:00|1489.3|1487.8|1488.5|1487|1489.8|1488.3|1487.3|1485.8|28
1752831900000|2025-07-18 09:45:00|1488.4|1486.9|1486.6|1485.1|1488.5|1487|1486.3|1484.8|30
1752832200000|2025-07-18 09:50:00|1486.9|1485.4|1487|1485.5|1488.1|1486.6|1486.6|1485.1|36
1752832500000|2025-07-18 09:55:00|1486.9|1485.4|1485.9|1484.4|1487.2|1485.7|1485.1|1483.6|39
1752832800000|2025-07-18 10:00:00|1486.1|1484.6|1485.5|1484|1486.4|1484.9|1484.3|1482.8|34
1752833100000|2025-07-18 10:05:00|1485.4|1483.9|1485.1|1483.6|1485.5|1484|1482.5|1481|73
1752833400000|2025-07-18 10:10:00|1485|1483.5|1486.4|1484.9|1487.5|1486|1484|1482.5|46
1752833700000|2025-07-18 10:15:00|1486.3|1484.8|1488.2|1486.7|1489.1|1487.6|1486.3|1484.8|69
1752834000000|2025-07-18 10:20:00|1488.1|1486.6|1488.2|1486.7|1489.4|1487.9|1486.7|1485.2|51
1752834300000|2025-07-18 10:25:00|1488.7|1487.2|1489.3|1487.8|1490.1|1488.6|1488|1486.5|39
1752834600000|2025-07-18 10:30:00|1489.4|1487.9|1491.1|1489.6|1491.1|1489.6|1489.4|1487.9|79
1752834900000|2025-07-18 10:35:00|1491.3|1489.8|1490.2|1488.7|1491.3|1489.8|1489.5|1488|75
1752835200000|2025-07-18 10:40:00|1489.9|1488.4|1487.8|1486.3|1490.6|1489.1|1487.5|1486|71
1752835500000|2025-07-18 10:45:00|1487.3|1485.8|1485.2|1483.7|1487.3|1485.8|1484.2|1482.7|94
1752835800000|2025-07-18 10:50:00|1485.1|1483.6|1484.1|1482.6|1485.6|1484.1|1483.8|1482.3|49
1752836100000|2025-07-18 10:55:00|1484|1482.5|1486.4|1484.9|1486.9|1485.4|1483.1|1481.6|85
1752836400000|2025-07-18 11:00:00|1486.3|1484.8|1485.5|1484|1486.7|1485.2|1484.2|1482.7|59
1752836700000|2025-07-18 11:05:00|1485.9|1484.4|1486.3|1484.8|1487.5|1486|1484.8|1483.3|62
1752837000000|2025-07-18 11:10:00|1486.7|1485.2|1487.3|1485.8|1488.1|1486.6|1486.4|1484.9|25
1752837300000|2025-07-18 11:15:00|1487.2|1485.7|1488.4|1486.9|1488.6|1487.1|1486.8|1485.3|52
1752837600000|2025-07-18 11:20:00|1488.1|1486.6|1486.1|1484.6|1489.4|1487.9|1486.1|1484.6|45
1752837900000|2025-07-18 11:25:00|1486.6|1485.1|1485|1483.5|1486.9|1485.4|1484.6|1483.1|19
1752838200000|2025-07-18 11:30:00|1485.2|1483.7|1488.5|1487|1488.6|1487.1|1485.1|1483.6|36
1752838500000|2025-07-18 11:35:00|1488.4|1486.9|1488|1486.5|1488.4|1486.9|1486.5|1485|22
1752838800000|2025-07-18 11:40:00|1488.3|1486.8|1490.3|1488.8|1490.5|1489|1488.3|1486.8|51
1752839100000|2025-07-18 11:45:00|1490.2|1488.7|1489.1|1487.6|1490.6|1489.1|1489|1487.5|35
1752839400000|2025-07-18 11:50:00|1489.2|1487.7|1491.2|1489.7|1491.2|1489.7|1488.7|1487.2|56
1752839700000|2025-07-18 11:55:00|1491.4|1489.9|1489.4|1487.9|1491.4|1489.9|1488.9|1487.4|51
1752840000000|2025-07-18 12:00:00|1489.5|1488|1493.4|1491.9|1493.4|1491.9|1489.4|1487.9|161
1752840300000|2025-07-18 12:05:00|1493.3|1491.8|1495.7|1494.2|1497.9|1496.4|1493.3|1491.8|238
1752840600000|2025-07-18 12:10:00|1495.8|1494.3|1496.3|1494.8|1496.9|1495.4|1494.5|1493|175
1752840900000|2025-07-18 12:15:00|1496.1|1494.6|1492|1490.5|1496.1|1494.6|1491.8|1490.3|144
1752841200000|2025-07-18 12:20:00|1492.3|1490.8|1498.1|1496.6|1500.5|1499|1492.3|1490.8|348
1752841500000|2025-07-18 12:25:00|1498.2|1496.7|1498.1|1496.6|1498.4|1496.9|1494.4|1492.9|111
1752841800000|2025-07-18 12:30:00|1498.3|1496.8|1502.9|1501.4|1504.5|1503|1498.3|1496.8|301
1752842100000|2025-07-18 12:35:00|1502.6|1501.1|1496.3|1494.8|1504|1502.5|1495.5|1494|251
1752842400000|2025-07-18 12:40:00|1496.5|1495|1500.9|1499.4|1501.2|1499.7|1496.4|1494.9|172
1752842700000|2025-07-18 12:45:00|1501.1|1499.6|1502.2|1500.7|1503.1|1501.6|1501|1499.5|230
1752843000000|2025-07-18 12:50:00|1501.7|1500.2|1502.7|1501.2|1504.6|1503.1|1501.7|1500.2|204
1752843300000|2025-07-18 12:55:00|1502.6|1501.1|1500.9|1499.4|1503.4|1501.9|1500.2|1498.7|238
1752843600000|2025-07-18 13:00:00|1501.3|1499.8|1499|1497.5|1501.6|1500.1|1497.1|1495.6|200
1752843900000|2025-07-18 13:05:00|1499.4|1497.9|1498.5|1497|1499.5|1498|1496.6|1495.1|164
1752844200000|2025-07-18 13:10:00|1498.8|1497.3|1496.6|1495.1|1499.4|1497.9|1495.7|1494.2|116
1752844500000|2025-07-18 13:15:00|1496.9|1495.4|1492.4|1490.9|1497|1495.5|1490.8|1489.3|321
1752844800000|2025-07-18 13:20:00|1492.5|1491|1488.7|1487.2|1493.2|1491.7|1487.1|1485.6|254
1752845100000|2025-07-18 13:25:00|1488.6|1487.1|1486.4|1484.9|1489.8|1488.3|1486.3|1484.8|193
1752845400000|2025-07-18 13:30:00|1486.3|1484.8|1486.7|1485.2|1487.9|1486.4|1484.2|1482.7|244
1752845700000|2025-07-18 13:35:00|1486.8|1485.3|1474.3|1472.8|1486.8|1485.3|1473.4|1471.9|607
1752846000000|2025-07-18 13:40:00|1474.6|1473.1|1476.4|1474.9|1479.5|1478|1473.4|1471.9|365
1752846300000|2025-07-18 13:45:00|1476.5|1475|1476.3|1474.8|1478.1|1476.6|1475.5|1474|174
1752846600000|2025-07-18 13:50:00|1476.5|1475|1474.4|1472.9|1476.9|1475.4|1473.3|1471.8|232
1752846900000|2025-07-18 13:55:00|1474.6|1473.1|1468.9|1467.4|1476.2|1474.7|1468|1466.5|451
1752847200000|2025-07-18 14:00:00|1469.1|1467.6|1474.2|1472.7|1475.2|1473.7|1467.8|1466.3|419
1752847500000|2025-07-18 14:05:00|1474|1472.5|1478.9|1477.4|1479.2|1477.7|1474|1472.5|247
1752847800000|2025-07-18 14:10:00|1478.8|1477.3|1471|1469.5|1478.8|1477.3|1470.1|1468.6|191
1752848100000|2025-07-18 14:15:00|1470.9|1469.4|1468.3|1466.8|1471.5|1470|1465.3|1463.8|346
1752848400000|2025-07-18 14:20:00|1468.5|1467|1471.4|1469.9|1472.1|1470.6|1468.2|1466.7|173
1752848700000|2025-07-18 14:25:00|1471.6|1470.1|1467.5|1466|1472.3|1470.8|1467|1465.5|145
1752849000000|2025-07-18 14:30:00|1467.4|1465.9|1469.7|1468.2|1470.1|1468.6|1465.9|1464.4|168
1752849300000|2025-07-18 14:35:00|1469.8|1468.3|1467.4|1465.9|1469.8|1468.3|1467.1|1465.6|88
1752849600000|2025-07-18 14:40:00|1467.6|1466.1|1465.5|1464|1467.9|1466.4|1463.3|1461.8|270
1752849900000|2025-07-18 14:45:00|1465.4|1463.9|1467.4|1465.9|1469.6|1468.1|1465.4|1463.9|181
1752850200000|2025-07-18 14:50:00|1467.3|1465.8|1468.7|1467.2|1471.3|1469.8|1467|1465.5|181
1752850500000|2025-07-18 14:55:00|1468.6|1467.1|1465.4|1463.9|1468.6|1467.1|1465.2|1463.7|87
1752850800000|2025-07-18 15:00:00|1465.2|1463.7|1465.7|1464.2|1465.9|1464.4|1459.4|1457.9|355
1752851100000|2025-07-18 15:05:00|1465.4|1463.9|1459.8|1458.3|1465.5|1464|1459.6|1458.1|165
1752851400000|2025-07-18 15:10:00|1459.9|1458.4|1461.4|1459.9|1462.4|1460.9|1458.1|1456.6|431
1752851700000|2025-07-18 15:15:00|1461.5|1460|1459.2|1457.7|1462.8|1461.3|1458.4|1456.9|153
1752852000000|2025-07-18 15:20:00|1459.3|1457.8|1462.1|1460.6|1462.4|1460.9|1459.2|1457.7|122
1752852300000|2025-07-18 15:25:00|1462|1460.5|1464.8|1463.3|1465.4|1463.9|1461.6|1460.1|146
1752852600000|2025-07-18 15:30:00|1464.7|1463.2|1466.4|1464.9|1467.7|1466.2|1464.2|1462.7|142
1752852900000|2025-07-18 15:35:00|1466.3|1464.8|1468.1|1466.6|1468.3|1466.8|1466.2|1464.7|127
1752853200000|2025-07-18 15:40:00|1467.7|1466.2|1465.3|1463.8|1467.7|1466.2|1463.7|1462.2|130
1752853500000|2025-07-18 15:45:00|1465.6|1464.1|1464.7|1463.2|1467.4|1465.9|1463.6|1462.1|62
1752853800000|2025-07-18 15:50:00|1464.6|1463.1|1466.1|1464.6|1466.6|1465.1|1464.4|1462.9|48
1752854100000|2025-07-18 15:55:00|1466|1464.5|1466.4|1464.9|1467.3|1465.8|1464.4|1462.9|109
1752854400000|2025-07-18 16:00:00|1466.6|1465.1|1468.4|1466.9|1469|1467.5|1466|1464.5|90
1752854700000|2025-07-18 16:05:00|1468.1|1466.6|1464.2|1462.7|1468.2|1466.7|1462.7|1461.2|138
1752855000000|2025-07-18 16:10:00|1464.3|1462.8|1466.5|1465|1467.3|1465.8|1464.2|1462.7|43
1752855300000|2025-07-18 16:15:00|1466.4|1464.9|1467.2|1465.7|1468.6|1467.1|1466.4|1464.9|109
1752855600000|2025-07-18 16:20:00|1467.3|1465.8|1464.7|1463.2|1467.3|1465.8|1464.2|1462.7|64
1752855900000|2025-07-18 16:25:00|1464.6|1463.1|1461.6|1460.1|1465.2|1463.7|1461.4|1459.9|146
1752856200000|2025-07-18 16:30:00|1461.3|1459.8|1464.2|1462.7|1464.8|1463.3|1460.2|1458.7|153
1752856500000|2025-07-18 16:35:00|1464.3|1462.8|1463.3|1461.8|1464.8|1463.3|1463.3|1461.8|58
1752856800000|2025-07-18 16:40:00|1463.2|1461.7|1460.9|1459.4|1463.2|1461.7|1460|1458.5|167
1752857100000|2025-07-18 16:45:00|1460.8|1459.3|1459.1|1457.6|1461|1459.5|1459|1457.5|85
1752857400000|2025-07-18 16:50:00|1459|1457.5|1459.6|1458.1|1459.6|1458.1|1456.3|1454.8|180
1752857700000|2025-07-18 16:55:00|1459.8|1458.3|1460.1|1458.6|1460.5|1459|1458|1456.5|101
1752858000000|2025-07-18 17:00:00|1460.2|1458.7|1457.8|1456.3|1460.5|1459|1456.8|1455.3|262
1752858300000|2025-07-18 17:05:00|1457.5|1456|1455.4|1453.9|1457.8|1456.3|1455.2|1453.7|155
1752858600000|2025-07-18 17:10:00|1455.5|1454|1457.8|1456.3|1458.4|1456.9|1455|1453.5|108
1752858900000|2025-07-18 17:15:00|1457.9|1456.4|1459|1457.5|1459|1457.5|1457.5|1456|47
1752859200000|2025-07-18 17:20:00|1459.1|1457.6|1461.5|1460|1461.9|1460.4|1458.3|1456.8|141
1752859500000|2025-07-18 17:25:00|1461.3|1459.8|1461.5|1460|1462.4|1460.9|1461|1459.5|61
1752859800000|2025-07-18 17:30:00|1461.4|1459.9|1460.6|1459.1|1461.6|1460.1|1460.2|1458.7|51
1752860100000|2025-07-18 17:35:00|1460.5|1459|1461|1459.5|1461.4|1459.9|1459.7|1458.2|94
1752860400000|2025-07-18 17:40:00|1460.9|1459.4|1460.1|1458.6|1460.9|1459.4|1459.5|1458|65
1752860700000|2025-07-18 17:45:00|1460|1458.5|1459.7|1458.2|1460.6|1459.1|1459.5|1458|62
1752861000000|2025-07-18 17:50:00|1459.6|1458.1|1459.6|1458.1|1460.5|1459|1459.4|1457.9|37
1752861300000|2025-07-18 17:55:00|1459.5|1458|1461.4|1459.9|1461.4|1459.9|1459.4|1457.9|73
1752861600000|2025-07-18 18:00:00|1461.5|1460|1461.6|1460.1|1462.2|1460.7|1460.6|1459.1|51
1752861900000|2025-07-18 18:05:00|1461.5|1460|1462.5|1461|1462.9|1461.4|1461.1|1459.6|104
1752862200000|2025-07-18 18:10:00|1462.8|1461.3|1463|1461.5|1463.2|1461.7|1462|1460.5|106
1752862500000|2025-07-18 18:15:00|1462.8|1461.3|1463.1|1461.6|1463.1|1461.6|1461.3|1459.8|49
1752862800000|2025-07-18 18:20:00|1463.4|1461.9|1463.9|1462.4|1464.1|1462.6|1462.9|1461.4|43
1752863100000|2025-07-18 18:25:00|1463.8|1462.3|1461.8|1460.3|1464|1462.5|1461.8|1460.3|38
1752863400000|2025-07-18 18:30:00|1461.7|1460.2|1462.3|1460.8|1463.1|1461.6|1461.7|1460.2|11
1752863700000|2025-07-18 18:35:00|1462.2|1460.7|1462.4|1460.9|1462.4|1460.9|1461.9|1460.4|18
1752864000000|2025-07-18 18:40:00|1462.3|1460.8|1462.3|1460.8|1462.4|1460.9|1461.7|1460.2|20
1752864300000|2025-07-18 18:45:00|1462.1|1460.6|1463.4|1461.9|1463.4|1461.9|1461.8|1460.3|30
1752864600000|2025-07-18 18:50:00|1463.3|1461.8|1462.7|1461.2|1463.5|1462|1462.2|1460.7|28
1752864900000|2025-07-18 18:55:00|1462.9|1461.4|1462.5|1461|1462.9|1461.4|1461.6|1460.1|20
1752865200000|2025-07-18 19:00:00|1462.6|1461.1|1460.2|1458.7|1462.6|1461.1|1460|1458.5|81
1752865500000|2025-07-18 19:05:00|1460.3|1458.8|1461.2|1459.7|1461.5|1460|1460.1|1458.6|20
1752865800000|2025-07-18 19:10:00|1461.3|1459.8|1460.1|1458.6|1461.4|1459.9|1460.1|1458.6|18
1752866100000|2025-07-18 19:15:00|1460|1458.5|1460.1|1458.6|1460.6|1459.1|1459.6|1458.1|23
1752866400000|2025-07-18 19:20:00|1460|1458.5|1461|1459.5|1461.1|1459.6|1459.8|1458.3|33
1752866700000|2025-07-18 19:25:00|1460.9|1459.4|1461.5|1460|1461.5|1460|1460.4|1458.9|36
1752867000000|2025-07-18 19:30:00|1461.4|1459.9|1460.1|1458.6|1461.5|1460|1459.6|1458.1|39
1752867300000|2025-07-18 19:35:00|1460|1458.5|1460.1|1458.6|1460.2|1458.7|1459.2|1457.7|35
1752867600000|2025-07-18 19:40:00|1460|1458.5|1459.9|1458.4|1460.2|1458.7|1459.9|1458.4|15
1752867900000|2025-07-18 19:45:00|1459.7|1458.2|1459.5|1458|1459.9|1458.4|1459.5|1458|38
1752868200000|2025-07-18 19:50:00|1459.6|1458.1|1459.5|1458|1459.9|1458.4|1459.4|1457.9|22
1752868500000|2025-07-18 19:55:00|1459.4|1457.9|1459.8|1458.3|1460.1|1458.6|1458.6|1457.1|52
1752868800000|2025-07-18 20:00:00|1459.7|1458.2|1460.6|1459.1|1461.1|1459.6|1459.3|1457.8|50
1752869100000|2025-07-18 20:05:00|1460.8|1459.3|1460.1|1458.6|1461.1|1459.6|1460.1|1458.6|23
1752869400000|2025-07-18 20:10:00|1460.3|1458.8|1460.1|1458.6|1460.4|1458.9|1459.9|1458.4|14
1752869700000|2025-07-18 20:15:00|1460.2|1458.7|1460.9|1459.4|1461.7|1460.2|1460|1458.5|32
1752870000000|2025-07-18 20:20:00|1461.1|1459.6|1460.4|1458.9|1461.1|1459.6|1460.4|1458.9|10
1752870300000|2025-07-18 20:25:00|1460.6|1459.1|1460.4|1458.9|1460.6|1459.1|1460.3|1458.8|10
1752870600000|2025-07-18 20:30:00|1460.3|1458.8|1459.8|1458.3|1460.3|1458.8|1459.4|1457.9|38
1752870900000|2025-07-18 20:35:00|1459.7|1458.2|1458.3|1456.8|1459.7|1458.2|1458|1456.5|86
1752871200000|2025-07-18 20:40:00|1457.7|1456.2|1459|1457.5|1459.2|1457.7|1457.5|1456|48
1752871500000|2025-07-18 20:45:00|1458.9|1457.4|1458.8|1457.3|1459.6|1458.1|1458.5|1457|15
1752871800000|2025-07-18 20:50:00|1457.6|1456.1|1457.5|1456|1458|1456.1|1456|1454|61
1752872100000|2025-07-18 20:55:00|1457.6|1456.1|1457|1455.5|1457.6|1456.1|1456.8|1455.3|26
1753048800000|2025-07-20 22:00:00|1457.3|1455.8|1455.7|1454.2|1457.3|1455.8|1454.2|1452.7|87
1753049100000|2025-07-20 22:05:00|1455.6|1454.1|1453.2|1451.7|1455.6|1454.1|1452.4|1450.9|103
1753049400000|2025-07-20 22:10:00|1453.1|1451.6|1454.8|1453.3|1455.1|1453.6|1453.1|1451.6|41
1753049700000|2025-07-20 22:15:00|1454.7|1453.2|1453.1|1451.6|1455.6|1454.1|1453.1|1451.6|23
1753050000000|2025-07-20 22:20:00|1452.9|1451.4|1454.6|1453.1|1454.7|1453.2|1452.9|1451.4|25
1753050300000|2025-07-20 22:25:00|1454.7|1453.2|1455.1|1453.6|1455.8|1454.3|1454.7|1453.2|34
1753050600000|2025-07-20 22:30:00|1454.7|1453.2|1455.8|1454.3|1455.8|1454.3|1454.7|1453.2|7
1753050900000|2025-07-20 22:35:00|1455.5|1454|1456|1454.5|1456|1454.5|1455.5|1454|11
1753051200000|2025-07-20 22:40:00|1456.1|1454.6|1456.1|1454.6|1456.1|1454.6|1455.8|1454.3|24
1753051500000|2025-07-20 22:45:00|1455.8|1454.3|1454.7|1453.2|1455.9|1454.4|1454.7|1453.2|12
1753051800000|2025-07-20 22:50:00|1455|1453.5|1456.1|1454.6|1456.1|1454.6|1455|1453.5|8
1753052100000|2025-07-20 22:55:00|1455.8|1454.3|1456|1454.5|1456|1454.5|1455.8|1454.3|9
1753052400000|2025-07-20 23:00:00|1456.1|1454.6|1455.5|1454|1456.3|1454.8|1455.4|1453.9|13
1753052700000|2025-07-20 23:05:00|1455.4|1453.9|1455.5|1454|1456|1454.5|1455.2|1453.7|7
1753053000000|2025-07-20 23:10:00|1455.3|1453.8|1455.5|1454|1455.6|1454.1|1455.3|1453.8|7
1753053300000|2025-07-20 23:15:00|1455.4|1453.9|1455.5|1454|1455.5|1454|1455.4|1453.9|0
1753053600000|2025-07-20 23:20:00|1455.6|1454.1|1455.8|1454.3|1455.9|1454.4|1455.5|1454|1
1753053900000|2025-07-20 23:25:00|1455.9|1454.4|1456.1|1454.6|1456.3|1454.8|1455.7|1454.2|8
1753054200000|2025-07-20 23:30:00|1456|1454.5|1455.8|1454.3|1456.1|1454.6|1455|1453.5|9
1753054500000|2025-07-20 23:35:00|1455.9|1454.4|1456.9|1455.4|1456.9|1455.4|1455.9|1454.4|5
1753054800000|2025-07-20 23:40:00|1457|1455.5|1457.7|1456.2|1457.7|1456.2|1456.1|1454.6|23
1753055100000|2025-07-20 23:45:00|1457.8|1456.3|1458.2|1456.7|1458.2|1456.7|1457.2|1455.7|9
1753055400000|2025-07-20 23:50:00|1458.1|1456.6|1460.4|1458.9|1460.6|1459.1|1458.1|1456.6|36
1753055700000|2025-07-20 23:55:00|1460.5|1459|1460.5|1459|1460.6|1459.1|1459.2|1457.7|13
1753056000000|2025-07-21 00:00:00|1460.6|1459.1|1459.6|1458.1|1461.9|1460.4|1459.5|1458|42
1753056300000|2025-07-21 00:05:00|1460|1458.5|1459.6|1458.1|1460.5|1459|1459.3|1457.8|22
1753056600000|2025-07-21 00:10:00|1459.5|1458|1460.4|1458.9|1460.8|1459.3|1459.3|1457.8|32
1753056900000|2025-07-21 00:15:00|1460.5|1459|1460.5|1459|1460.7|1459.2|1460.3|1458.8|8
1753057200000|2025-07-21 00:20:00|1460.6|1459.1|1461.6|1460.1|1462.4|1460.9|1460|1458.5|51
1753057500000|2025-07-21 00:25:00|1461.7|1460.2|1462|1460.5|1462.2|1460.7|1461.6|1460.1|8
1753057800000|2025-07-21 00:30:00|1462.1|1460.6|1465.7|1464.2|1467.1|1464.5|1462|1460.5|139
1753058100000|2025-07-21 00:35:00|1465.6|1464.1|1464.4|1462.9|1465.6|1464.1|1464.1|1462.6|26
1753058400000|2025-07-21 00:40:00|1464.5|1463|1462.1|1460.6|1464.5|1463|1461.9|1460.4|44
1753058700000|2025-07-21 00:45:00|1462|1460.5|1462.1|1460.6|1462.3|1460.8|1461.7|1460.2|6
1753059000000|2025-07-21 00:50:00|1462.2|1460.7|1463.3|1461.8|1463.4|1461.9|1462.2|1460.7|15
1753059300000|2025-07-21 00:55:00|1463.4|1461.9|1462.6|1461.1|1463.4|1461.9|1462.5|1461|6
1753059600000|2025-07-21 01:00:00|1462.5|1461|1463.3|1461.8|1464.1|1462.6|1462|1460.5|41
1753059900000|2025-07-21 01:05:00|1463.2|1461.7|1464.2|1462.7|1465|1463.5|1463.2|1461.7|29
1753060200000|2025-07-21 01:10:00|1464.3|1462.8|1463|1461.5|1464.6|1463.1|1462.9|1461.4|15
1753060500000|2025-07-21 01:15:00|1462.8|1461.3|1463.3|1461.8|1463.8|1462.3|1462.6|1461.1|20
1753060800000|2025-07-21 01:20:00|1463.5|1462|1466.1|1464.6|1466.1|1464.6|1463.4|1461.9|37
1753061100000|2025-07-21 01:25:00|1466|1464.5|1465.6|1464.1|1466.3|1464.8|1465|1463.5|29
1753061400000|2025-07-21 01:30:00|1465.7|1464.2|1465.8|1464.3|1466.5|1465|1465.2|1463.7|23
1753061700000|2025-07-21 01:35:00|1465.9|1464.4|1462.4|1460.9|1466.1|1464.6|1461.7|1460.2|33
1753062000000|2025-07-21 01:40:00|1462.5|1461|1463.6|1462.1|1465.4|1463.9|1462.5|1461|24
1753062300000|2025-07-21 01:45:00|1464.1|1462.6|1464.6|1463.1|1465.6|1464.1|1463.6|1462.1|28
1753062600000|2025-07-21 01:50:00|1464.5|1463|1464.8|1463.3|1465.1|1463.6|1463.7|1462.2|17
1753062900000|2025-07-21 01:55:00|1464.9|1463.4|1463.8|1462.3|1464.9|1463.4|1463.8|1462.3|6
1753063200000|2025-07-21 02:00:00|1463.7|1462.2|1462.4|1460.9|1464.3|1462.8|1462.3|1460.8|48
1753063500000|2025-07-21 02:05:00|1462.3|1460.8|1459.8|1458.3|1462.6|1461.1|1459.6|1458.1|66
1753063800000|2025-07-21 02:10:00|1459.9|1458.4|1460|1458.5|1460.2|1458.7|1458|1456.5|63
1753064100000|2025-07-21 02:15:00|1459.5|1458|1461|1459.5|1461.4|1459.9|1458.5|1457|19
1753064400000|2025-07-21 02:20:00|1460.9|1459.4|1461.8|1460.3|1462|1460.5|1460.1|1458.6|17
1753064700000|2025-07-21 02:25:00|1461.7|1460.2|1463.2|1461.7|1463.4|1461.9|1461.3|1459.8|25
1753065000000|2025-07-21 02:30:00|1463.4|1461.9|1462.6|1461.1|1463.4|1461.9|1462.3|1460.8|20
1753065300000|2025-07-21 02:35:00|1462.5|1461|1461.7|1460.2|1462.6|1461.1|1461.6|1460.1|7
1753065600000|2025-07-21 02:40:00|1461.6|1460.1|1461.9|1460.4|1462.7|1461.2|1461.4|1459.9|20
1753065900000|2025-07-21 02:45:00|1461.7|1460.2|1461.5|1460|1462.1|1460.6|1460.7|1459.2|8
1753066200000|2025-07-21 02:50:00|1461.4|1459.9|1461|1459.5|1461.8|1460.3|1460.9|1459.4|16
1753066500000|2025-07-21 02:55:00|1460.9|1459.4|1460.8|1459.3|1461.4|1459.9|1460.8|1459.3|5
1753066800000|2025-07-21 03:00:00|1460.7|1459.2|1461.4|1459.9|1461.7|1460.2|1460|1458.5|14
1753067100000|2025-07-21 03:05:00|1461.3|1459.8|1460.7|1459.2|1461.4|1459.9|1460.1|1458.6|12
1753067400000|2025-07-21 03:10:00|1460.9|1459.4|1463.2|1461.7|1463.8|1462.3|1460.9|1459.4|18
1753067700000|2025-07-21 03:15:00|1463.1|1461.6|1464.3|1462.8|1464.4|1462.9|1463.1|1461.6|22
1753068000000|2025-07-21 03:20:00|1465.2|1463.7|1464|1462.5|1465.5|1464|1463.5|1462|40
1753068300000|2025-07-21 03:25:00|1463.6|1462.1|1463.7|1462.2|1463.9|1462.4|1462.8|1461.3|14
1753068600000|2025-07-21 03:30:00|1463.6|1462.1|1463.2|1461.7|1463.7|1462.2|1463.2|1461.7|2
1753068900000|2025-07-21 03:35:00|1463|1461.5|1463.2|1461.7|1463.2|1461.7|1462.1|1460.6|14
1753069200000|2025-07-21 03:40:00|1462.7|1461.2|1462.7|1461.2|1462.9|1461.4|1461.9|1460.4|14
1753069500000|2025-07-21 03:45:00|1462.6|1461.1|1462.1|1460.6|1462.6|1461.1|1461.9|1460.4|2
1753069800000|2025-07-21 03:50:00|1462|1460.5|1459.5|1458|1462.2|1460.7|1459.2|1457.7|81
1753070100000|2025-07-21 03:55:00|1459.6|1458.1|1460.1|1458.6|1460.3|1458.8|1459.3|1457.8|5
1753070400000|2025-07-21 04:00:00|1460.2|1458.7|1460.3|1458.8|1461.4|1459.9|1460|1458.5|14
1753070700000|2025-07-21 04:05:00|1460.4|1458.9|1462.4|1460.9|1462.7|1461.2|1460.3|1458.8|17
1753071000000|2025-07-21 04:10:00|1462.5|1461|1461.4|1459.9|1462.9|1461.4|1461.1|1459.6|19
1753071300000|2025-07-21 04:15:00|1461.3|1459.8|1461.9|1460.4|1462|1460.5|1461.3|1459.8|4
1753071600000|2025-07-21 04:20:00|1462|1460.5|1462|1460.5|1462|1460.5|1461.3|1459.8|8
1753071900000|2025-07-21 04:25:00|1462.1|1460.6|1462.5|1461|1462.6|1461.1|1462|1460.5|4
1753072200000|2025-07-21 04:30:00|1462.4|1460.9|1464.3|1462.8|1464.3|1462.8|1462.4|1460.9|26
1753072500000|2025-07-21 04:35:00|1463.7|1462.2|1463.1|1461.6|1463.7|1462.2|1462.9|1461.4|14
1753072800000|2025-07-21 04:40:00|1463|1461.5|1462.6|1461.1|1463.3|1461.8|1462.5|1461|2
1753073100000|2025-07-21 04:45:00|1462.5|1461|1463.3|1461.8|1463.3|1461.8|1462.4|1460.9|5
1753073400000|2025-07-21 04:50:00|1463.2|1461.7|1462.5|1461|1463.3|1461.8|1462.4|1460.9|14
1753073700000|2025-07-21 04:55:00|1462.7|1461.2|1461.9|1460.4|1463|1461.5|1461.8|1460.3|6
1753074000000|2025-07-21 05:00:00|1461.8|1460.3|1461.2|1459.7|1462.5|1461|1460.8|1459.3|29
1753074300000|2025-07-21 05:05:00|1461.3|1459.8|1461.7|1460.2|1462.7|1461.2|1461|1459.5|7
1753074600000|2025-07-21 05:10:00|1461.8|1460.3|1462.5|1461|1463.4|1461.9|1461.7|1460.2|4
1753074900000|2025-07-21 05:15:00|1462.6|1461.1|1463.5|1462|1463.7|1462.2|1462.6|1461.1|15
1753075200000|2025-07-21 05:20:00|1463.4|1461.9|1464.2|1462.7|1464.3|1462.8|1462.9|1461.4|18
1753075500000|2025-07-21 05:25:00|1464.5|1463|1465.5|1464|1466.6|1465.1|1464.4|1462.9|106
1753075800000|2025-07-21 05:30:00|1465.4|1463.9|1465|1463.5|1465.8|1464.3|1463.9|1462.4|54
1753076100000|2025-07-21 05:35:00|1464.9|1463.4|1467.9|1466.4|1469.1|1467.6|1463.8|1462.3|74
1753076400000|2025-07-21 05:40:00|1468|1466.5|1466.1|1464.6|1468.5|1467|1466.1|1464.6|33
1753076700000|2025-07-21 05:45:00|1466|1464.5|1464.3|1462.8|1466.8|1465.3|1464.3|1462.8|21
1753077000000|2025-07-21 05:50:00|1464.4|1462.9|1465.1|1463.6|1465.5|1464|1462.8|1461.3|35
1753077300000|2025-07-21 05:55:00|1465|1463.5|1465|1463.5|1465.5|1464|1464.3|1462.8|23
1753077600000|2025-07-21 06:00:00|1464.9|1463.4|1461.7|1460.2|1465|1463.5|1461.3|1459.8|41
1753077900000|2025-07-21 06:05:00|1461.9|1460.4|1465.5|1464|1465.7|1464.2|1461.9|1460.4|26
1753078200000|2025-07-21 06:10:00|1465.6|1464.1|1465.1|1463.6|1465.8|1464.3|1464.7|1463.2|12
1753078500000|2025-07-21 06:15:00|1465.3|1463.8|1464.4|1462.9|1465.4|1463.9|1464|1462.5|13
1753078800000|2025-07-21 06:20:00|1464.5|1463|1465.1|1463.6|1465.4|1463.9|1463.6|1462.1|7
1753079100000|2025-07-21 06:25:00|1465|1463.5|1465.8|1464.3|1466|1464.5|1464.9|1463.4|26
1753079400000|2025-07-21 06:30:00|1465.9|1464.4|1466.5|1465|1467.1|1465.6|1465.9|1464.4|29
1753079700000|2025-07-21 06:35:00|1466.6|1465.1|1465.8|1464.3|1466.8|1465.3|1465.5|1464|11
1753080000000|2025-07-21 06:40:00|1465.6|1464.1|1461.4|1459.9|1466|1464.5|1461.4|1459.9|93
1753080300000|2025-07-21 06:45:00|1461.3|1459.8|1464.3|1462.8|1465.6|1464.1|1460.5|1459|49
1753080600000|2025-07-21 06:50:00|1464.2|1462.7|1464.2|1462.7|1464.4|1462.9|1462.9|1461.4|41
1753080900000|2025-07-21 06:55:00|1464.3|1462.8|1464.4|1462.9|1465.2|1463.7|1463.4|1461.9|63
1753081200000|2025-07-21 07:00:00|1464.5|1463|1463.4|1461.9|1465.2|1463.7|1461.5|1460|106
1753081500000|2025-07-21 07:05:00|1463.2|1461.7|1463.5|1462|1464.3|1462.8|1462.2|1460.7|57
1753081800000|2025-07-21 07:10:00|1463.4|1461.9|1464|1462.5|1464|1462.5|1461.5|1460|44
1753082100000|2025-07-21 07:15:00|1464.4|1462.9|1463.9|1462.4|1465.3|1463.8|1463.3|1461.8|71
1753082400000|2025-07-21 07:20:00|1464|1462.5|1461.5|1460|1464|1462.5|1461.5|1460|85
1753082700000|2025-07-21 07:25:00|1461.6|1460.1|1461.7|1460.2|1461.9|1460.4|1460.2|1458.7|66
1753083000000|2025-07-21 07:30:00|1461.5|1460|1465.6|1464.1|1465.8|1464.3|1460.9|1459.4|58
1753083300000|2025-07-21 07:35:00|1465.5|1464|1468.7|1467.2|1468.8|1467.3|1464.2|1462.7|183
1753083600000|2025-07-21 07:40:00|1468.8|1467.3|1468.1|1466.6|1468.8|1467.3|1466.4|1464.9|69
1753083900000|2025-07-21 07:45:00|1468.2|1466.7|1474.6|1473.1|1475.3|1473.8|1468.1|1466.6|181
1753084200000|2025-07-21 07:50:00|1474.5|1473|1470.8|1469.3|1474.5|1473|1470.8|1469.3|67
1753084500000|2025-07-21 07:55:00|1470.9|1469.4|1469.1|1467.6|1470.9|1469.4|1467.4|1465.9|138
1753084800000|2025-07-21 08:00:00|1468.9|1467.4|1470.5|1469|1471.6|1470.1|1467.2|1465.7|111
1753085100000|2025-07-21 08:05:00|1470.4|1468.9|1473.3|1471.8|1474|1472.5|1470.3|1468.8|69
1753085400000|2025-07-21 08:10:00|1473|1471.5|1472|1470.5|1473.7|1472.2|1471.4|1469.9|56
1753085700000|2025-07-21 08:15:00|1472.1|1470.6|1472.8|1471.3|1473.2|1471.7|1471.1|1469.6|28
1753086000000|2025-07-21 08:20:00|1472.7|1471.2|1473.5|1472|1473.7|1472.2|1472.1|1470.6|44
1753086300000|2025-07-21 08:25:00|1473.4|1471.9|1475|1473.5|1475.5|1474|1473.4|1471.9|71
1753086600000|2025-07-21 08:30:00|1474.9|1473.4|1474.8|1473.3|1476.2|1474.7|1473.1|1471.6|74
1753086900000|2025-07-21 08:35:00|1475.2|1473.7|1473.7|1472.2|1476|1474.5|1473.7|1472.2|52
1753087200000|2025-07-21 08:40:00|1473.9|1472.4|1474|1472.5|1475.1|1473.6|1473.3|1471.8|22
1753087500000|2025-07-21 08:45:00|1474.1|1472.6|1473.6|1472.1|1475.4|1473.9|1472.7|1471.2|64
1753087800000|2025-07-21 08:50:00|1473.7|1472.2|1471.7|1470.2|1473.9|1472.4|1469.8|1468.3|74
1753088100000|2025-07-21 08:55:00|1472|1470.5|1474.1|1472.6|1474.7|1473.2|1471.9|1470.4|60
1753088400000|2025-07-21 09:00:00|1474.2|1472.7|1470.4|1468.9|1474.3|1472.8|1470.4|1468.9|43
1753088700000|2025-07-21 09:05:00|1470.3|1468.8|1469.4|1467.9|1471.3|1469.8|1469.1|1467.6|71
1753089000000|2025-07-21 09:10:00|1469.5|1468|1468|1466.5|1470.5|1469|1468|1466.5|32
1753089300000|2025-07-21 09:15:00|1468.1|1466.6|1469.4|1467.9|1469.5|1468|1467.7|1466.2|27
1753089600000|2025-07-21 09:20:00|1469.5|1468|1468.5|1467|1469.5|1468|1467.4|1465.9|69
1753089900000|2025-07-21 09:25:00|1468.6|1467.1|1469.3|1467.8|1469.3|1467.8|1468.5|1467|26
1753090200000|2025-07-21 09:30:00|1469.4|1467.9|1466.5|1465|1469.4|1467.9|1466.5|1465|38
1753090500000|2025-07-21 09:35:00|1466.6|1465.1|1466.5|1465|1467.1|1465.6|1464.7|1463.2|62
1753090800000|2025-07-21 09:40:00|1466.6|1465.1|1465.7|1464.2|1466.8|1465.3|1464.5|1463|79
1753091100000|2025-07-21 09:45:00|1465.6|1464.1|1465.5|1464|1466.5|1465|1464.9|1463.4|29
1753091400000|2025-07-21 09:50:00|1465.6|1464.1|1467.6|1466.1|1467.8|1466.3|1465.4|1463.9|47
1753091700000|2025-07-21 09:55:00|1467.7|1466.2|1467.4|1465.9|1468.1|1466.6|1466.4|1464.9|35
1753092000000|2025-07-21 10:00:00|1467.5|1466|1467.6|1466.1|1469.4|1467.9|1467.2|1465.7|60
1753092300000|2025-07-21 10:05:00|1467.5|1466|1467.9|1466.4|1467.9|1466.4|1466.1|1464.6|39
1753092600000|2025-07-21 10:10:00|1468|1466.5|1466.6|1465.1|1468.2|1466.7|1465.5|1464|26
1753092900000|2025-07-21 10:15:00|1466.7|1465.2|1465.1|1463.6|1466.7|1465.2|1465.1|1463.6|19
1753093200000|2025-07-21 10:20:00|1465|1463.5|1463.8|1462.3|1465|1463.5|1463.4|1461.9|62
1753093500000|2025-07-21 10:25:00|1464|1462.5|1465.5|1464|1465.5|1464|1463.4|1461.9|37
1753093800000|2025-07-21 10:30:00|1465.1|1463.6|1461.4|1459.9|1465.4|1463.9|1461.4|1459.9|81
1753094100000|2025-07-21 10:35:00|1461.6|1460.1|1463|1461.5|1463.2|1461.7|1461.5|1460|39
1753094400000|2025-07-21 10:40:00|1462.8|1461.3|1463.1|1461.6|1463.2|1461.7|1461.6|1460.1|42
1753094700000|2025-07-21 10:45:00|1463.2|1461.7|1466.5|1465|1466.5|1465|1463|1461.5|66
1753095000000|2025-07-21 10:50:00|1466.6|1465.1|1469.3|1467.8|1469.5|1468|1466.1|1464.6|77
1753095300000|2025-07-21 10:55:00|1469.5|1468|1470.9|1469.4|1470.9|1469.4|1468.8|1467.3|48
1753095600000|2025-07-21 11:00:00|1471|1469.5|1468.6|1467.1|1471.5|1470|1468.4|1466.9|109
1753095900000|2025-07-21 11:05:00|1468.7|1467.2|1469.7|1468.2|1470.6|1469.1|1468.5|1467|40
1753096200000|2025-07-21 11:10:00|1469.6|1468.1|1473.1|1471.6|1473.2|1471.7|1469.4|1467.9|60
1753096500000|2025-07-21 11:15:00|1473.2|1471.7|1471.9|1470.4|1474.1|1472.6|1471.9|1470.4|98
1753096800000|2025-07-21 11:20:00|1472.1|1470.6|1474.9|1473.4|1474.9|1473.4|1472|1470.5|88
1753097100000|2025-07-21 11:25:00|1475.3|1473.8|1475.2|1473.7|1475.7|1474.2|1474.9|1473.4|53
1753097400000|2025-07-21 11:30:00|1475.3|1473.8|1474.3|1472.8|1475.5|1474|1473.3|1471.8|70
1753097700000|2025-07-21 11:35:00|1474.2|1472.7|1472.3|1470.8|1474.5|1473|1472|1470.5|51
1753098000000|2025-07-21 11:40:00|1472.4|1470.9|1475.4|1473.9|1475.4|1473.9|1472.1|1470.6|44
1753098300000|2025-07-21 11:45:00|1474.9|1473.4|1474.5|1473|1475.7|1474.2|1473.5|1472|42
1753098600000|2025-07-21 11:50:00|1474.6|1473.1|1475.5|1474|1475.5|1474|1474.3|1472.8|27
1753098900000|2025-07-21 11:55:00|1475.1|1473.6|1475.1|1473.6|1475.5|1474|1474.3|1472.8|72
1753099200000|2025-07-21 12:00:00|1474.9|1473.4|1474.5|1473|1476.5|1475|1473.6|1472.1|86
1753099500000|2025-07-21 12:05:00|1474.4|1472.9|1474.7|1473.2|1475.5|1474|1473.9|1472.4|32
1753099800000|2025-07-21 12:10:00|1474.8|1473.3|1471.6|1470.1|1475.3|1473.8|1471.2|1469.7|39
1753100100000|2025-07-21 12:15:00|1471.8|1470.3|1474.7|1473.2|1475.2|1473.7|1471.6|1470.1|43
1753100400000|2025-07-21 12:20:00|1474.6|1473.1|1473.8|1472.3|1475.2|1473.7|1472.6|1471.1|57
1753100700000|2025-07-21 12:25:00|1473.7|1472.2|1473.5|1472|1473.9|1472.4|1471.4|1469.9|61
1753101000000|2025-07-21 12:30:00|1473.9|1472.4|1477.7|1476.2|1478.8|1477.3|1473.6|1472.1|142
1753101300000|2025-07-21 12:35:00|1477.8|1476.3|1482.2|1480.7|1482.6|1481.1|1477.5|1476|136
1753101600000|2025-07-21 12:40:00|1482.4|1480.9|1484.1|1482.6|1484.1|1482.6|1480.8|1479.3|189
1753101900000|2025-07-21 12:45:00|1484.4|1482.9|1486.6|1485.1|1487.5|1486|1484.3|1482.8|229
1753102200000|2025-07-21 12:50:00|1486.7|1485.2|1486.2|1484.7|1488.6|1487.1|1485.4|1483.9|195
1753102500000|2025-07-21 12:55:00|1486.1|1484.6|1484|1482.5|1487.3|1485.8|1482.9|1481.4|234
1753102800000|2025-07-21 13:00:00|1484.1|1482.6|1485.1|1483.6|1486.3|1484.8|1482.5|1481|152
1753103100000|2025-07-21 13:05:00|1485.4|1483.9|1487.4|1485.9|1487.7|1486.2|1484.3|1482.8|130
1753103400000|2025-07-21 13:10:00|1487.5|1486|1488.8|1487.3|1490.1|1488.6|1486.9|1485.4|145
1753103700000|2025-07-21 13:15:00|1488.9|1487.4|1491|1489.5|1491.4|1489.9|1487.7|1486.2|205
1753104000000|2025-07-21 13:20:00|1490.6|1489.1|1491.1|1489.6|1491.2|1489.7|1487.3|1485.8|248
1753104300000|2025-07-21 13:25:00|1491|1489.5|1489.1|1487.6|1491.2|1489.7|1485.4|1483.9|231
1753104600000|2025-07-21 13:30:00|1489.3|1487.8|1494.1|1492.6|1495.5|1494|1489.2|1487.7|399
1753104900000|2025-07-21 13:35:00|1494.2|1492.7|1497.6|1496.1|1498.7|1497.2|1493.4|1491.9|449
1753105200000|2025-07-21 13:40:00|1497.7|1496.2|1502.4|1500.9|1502.9|1501.4|1497.6|1496.1|501
1753105500000|2025-07-21 13:45:00|1502.5|1501|1511.2|1509.7|1512.1|1510.6|1502.5|1501|777
1753105800000|2025-07-21 13:50:00|1511.3|1509.8|1507.8|1506.3|1511.6|1510.1|1505.4|1503.9|512
1753106100000|2025-07-21 13:55:00|1507.9|1506.4|1504.7|1503.2|1509.4|1507.9|1502.5|1501|412
1753106400000|2025-07-21 14:00:00|1504.8|1503.3|1506.9|1505.4|1507.8|1506.3|1501.6|1500.1|442
1753106700000|2025-07-21 14:05:00|1506.6|1505.1|1508.8|1507.3|1511.4|1509.9|1506.6|1505.1|377
1753107000000|2025-07-21 14:10:00|1508.7|1507.2|1500.7|1499.2|1508.7|1507.2|1499|1497.5|407
1753107300000|2025-07-21 14:15:00|1500.8|1499.3|1499.4|1497.9|1502.3|1500.8|1497.1|1495.6|264
1753107600000|2025-07-21 14:20:00|1499.1|1497.6|1497.3|1495.8|1499.2|1497.7|1495.1|1493.6|220
1753107900000|2025-07-21 14:25:00|1497.2|1495.7|1502.3|1500.8|1503.1|1501.6|1496.9|1495.4|422
1753108200000|2025-07-21 14:30:00|1502.2|1500.7|1497.1|1495.6|1502.6|1501.1|1496.3|1494.8|209
1753108500000|2025-07-21 14:35:00|1496.9|1495.4|1499.7|1498.2|1499.8|1498.3|1496.9|1495.4|226
1753108800000|2025-07-21 14:40:00|1499.8|1498.3|1494|1492.5|1499.9|1498.4|1493.1|1491.6|261
1753109100000|2025-07-21 14:45:00|1494.2|1492.7|1492.6|1491.1|1495.1|1493.6|1491.8|1490.3|272
1753109400000|2025-07-21 14:50:00|1492.9|1491.4|1489|1487.5|1493.5|1492|1486.1|1484.6|452
1753109700000|2025-07-21 14:55:00|1489.3|1487.8|1489.3|1487.8|1491.7|1490.2|1488.5|1487|167
1753110000000|2025-07-21 15:00:00|1489.9|1488.4|1488.2|1486.7|1491.3|1489.8|1487.7|1486.2|312
1753110300000|2025-07-21 15:05:00|1488.1|1486.6|1490|1488.5|1490.9|1489.4|1487.9|1486.4|170
1753110600000|2025-07-21 15:10:00|1489.9|1488.4|1485.2|1483.7|1489.9|1488.4|1485.2|1483.7|186
1753110900000|2025-07-21 15:15:00|1485.1|1483.6|1485.2|1483.7|1486.2|1484.7|1484.1|1482.6|204
1753111200000|2025-07-21 15:20:00|1485.1|1483.6|1484.1|1482.6|1485.2|1483.7|1482.3|1480.8|130
1753111500000|2025-07-21 15:25:00|1484|1482.5|1484.5|1483|1485|1483.5|1483.3|1481.8|87
1753111800000|2025-07-21 15:30:00|1484.6|1483.1|1486.1|1484.6|1487.5|1486|1483.2|1481.7|177
1753112100000|2025-07-21 15:35:00|1485.8|1484.3|1484.3|1482.8|1485.9|1484.4|1483.9|1482.4|278
1753112400000|2025-07-21 15:40:00|1484.4|1482.9|1482.2|1480.7|1486|1484.5|1482.2|1480.7|95
1753112700000|2025-07-21 15:45:00|1482|1480.5|1486|1484.5|1487.2|1485.7|1480.6|1479.1|201
1753113000000|2025-07-21 15:50:00|1485.8|1484.3|1484.6|1483.1|1486.5|1485|1484.2|1482.7|77
1753113300000|2025-07-21 15:55:00|1484.7|1483.2|1487.1|1485.6|1487.3|1485.8|1484.6|1483.1|84
1753113600000|2025-07-21 16:00:00|1487.2|1485.7|1486.1|1484.6|1487.9|1486.4|1486.1|1484.6|97
1753113900000|2025-07-21 16:05:00|1486.2|1484.7|1488.5|1487|1488.8|1487.3|1486|1484.5|84
1753114200000|2025-07-21 16:10:00|1488.6|1487.1|1489.5|1488|1489.8|1488.3|1487.5|1486|97
1753114500000|2025-07-21 16:15:00|1489.6|1488.1|1489.9|1488.4|1489.9|1488.4|1488.7|1487.2|70
1753114800000|2025-07-21 16:20:00|1490|1488.5|1489|1487.5|1491.4|1489.9|1488.9|1487.4|86
1753115100000|2025-07-21 16:25:00|1488.9|1487.4|1489.7|1488.2|1490.4|1488.9|1488.5|1487|65
1753115400000|2025-07-21 16:30:00|1489.6|1488.1|1487.6|1486.1|1490.3|1488.8|1487.6|1486.1|64
1753115700000|2025-07-21 16:35:00|1487.3|1485.8|1486.2|1484.7|1487.6|1486.1|1485|1483.5|123
1753116000000|2025-07-21 16:40:00|1485.9|1484.4|1485.4|1483.9|1486.4|1484.9|1484.9|1483.4|51
1753116300000|2025-07-21 16:45:00|1485.3|1483.8|1487.4|1485.9|1487.9|1486.4|1485.1|1483.6|51
1753116600000|2025-07-21 16:50:00|1487.5|1486|1490.2|1488.7|1490.5|1489|1487.5|1486|134
1753116900000|2025-07-21 16:55:00|1490.4|1488.9|1492.7|1491.2|1493.3|1491.8|1489.9|1488.4|168
1753117200000|2025-07-21 17:00:00|1492.4|1490.9|1497.3|1495.8|1497.5|1496|1492.3|1490.8|428
1753117500000|2025-07-21 17:05:00|1497.1|1495.6|1495.1|1493.6|1497.2|1495.7|1494.1|1492.6|99
1753117800000|2025-07-21 17:10:00|1495|1493.5|1494.7|1493.2|1496.4|1494.9|1494.5|1493|52
1753118100000|2025-07-21 17:15:00|1494.8|1493.3|1494.6|1493.1|1495.6|1494.1|1494.4|1492.9|52
1753118400000|2025-07-21 17:20:00|1494.5|1493|1495.9|1494.4|1496.2|1494.7|1494.3|1492.8|34
1753118700000|2025-07-21 17:25:00|1495.8|1494.3|1495.5|1494|1496|1494.5|1494.3|1492.8|37
1753119000000|2025-07-21 17:30:00|1495.6|1494.1|1496.1|1494.6|1496.1|1494.6|1495.3|1493.8|37
1753119300000|2025-07-21 17:35:00|1496|1494.5|1496.6|1495.1|1496.8|1495.3|1495.5|1494|23
1753119600000|2025-07-21 17:40:00|1496.5|1495|1492.9|1491.4|1496.5|1495|1492.2|1490.7|53
1753119900000|2025-07-21 17:45:00|1493|1491.5|1493.1|1491.6|1493.3|1491.8|1492.4|1490.9|20
1753120200000|2025-07-21 17:50:00|1493|1491.5|1492.9|1491.4|1493.6|1492.1|1492.5|1491|40
1753120500000|2025-07-21 17:55:00|1492.7|1491.2|1493.3|1491.8|1493.5|1492|1492.3|1490.8|21
1753120800000|2025-07-21 18:00:00|1493.2|1491.7|1495.4|1493.9|1496|1494.5|1493.2|1491.7|73
1753121100000|2025-07-21 18:05:00|1495.3|1493.8|1494.6|1493.1|1495.8|1494.3|1494.3|1492.8|52
1753121400000|2025-07-21 18:10:00|1494.5|1493|1493.8|1492.3|1494.7|1493.2|1493.3|1491.8|38
1753121700000|2025-07-21 18:15:00|1493.7|1492.2|1494.4|1492.9|1495.2|1493.7|1493.7|1492.2|32
1753122000000|2025-07-21 18:20:00|1494.5|1493|1494.6|1493.1|1495.2|1493.7|1494|1492.5|19
1753122300000|2025-07-21 18:25:00|1494.8|1493.3|1494.3|1492.8|1495|1493.5|1493.9|1492.4|26
1753122600000|2025-07-21 18:30:00|1494.2|1492.7|1495|1493.5|1495.2|1493.7|1494|1492.5|52
1753122900000|2025-07-21 18:35:00|1495.1|1493.6|1495.4|1493.9|1495.8|1494.3|1494.3|1492.8|39
1753123200000|2025-07-21 18:40:00|1495.3|1493.8|1495.5|1494|1496.9|1495.4|1495|1493.5|76
1753123500000|2025-07-21 18:45:00|1495.3|1493.8|1494.3|1492.8|1495.4|1493.9|1494.1|1492.6|26
1753123800000|2025-07-21 18:50:00|1494.2|1492.7|1494.5|1493|1495.3|1493.8|1494.1|1492.6|34
1753124100000|2025-07-21 18:55:00|1494.4|1492.9|1494.5|1493|1494.9|1493.4|1494.1|1492.6|25
1753124400000|2025-07-21 19:00:00|1494.4|1492.9|1494.4|1492.9|1494.6|1493.1|1493.6|1492.1|26
1753124700000|2025-07-21 19:05:00|1494.5|1493|1496|1494.5|1496|1494.5|1493.8|1492.3|53
1753125000000|2025-07-21 19:10:00|1495.9|1494.4|1496|1494.5|1496.6|1495.1|1495.4|1493.9|44
1753125300000|2025-07-21 19:15:00|1495.9|1494.4|1497|1495.5|1497.3|1495.8|1495.6|1494.1|38
1753125600000|2025-07-21 19:20:00|1496.9|1495.4|1496.4|1494.9|1497.1|1495.6|1496.2|1494.7|20
1753125900000|2025-07-21 19:25:00|1496.2|1494.7|1496|1494.5|1496.2|1494.7|1495.5|1494|29
1753126200000|2025-07-21 19:30:00|1496.1|1494.6|1495.1|1493.6|1496.2|1494.7|1495|1493.5|17
1753126500000|2025-07-21 19:35:00|1495|1493.5|1495.3|1493.8|1495.4|1493.9|1494.4|1492.9|31
1753126800000|2025-07-21 19:40:00|1495.2|1493.7|1495.3|1493.8|1495.3|1493.8|1494.7|1493.2|22
1753127100000|2025-07-21 19:45:00|1495.2|1493.7|1495.7|1494.2|1495.9|1494.4|1495|1493.5|27
1753127400000|2025-07-21 19:50:00|1495.6|1494.1|1494.1|1492.6|1495.7|1494.2|1494.1|1492.6|31
1753127700000|2025-07-21 19:55:00|1494|1492.5|1491.7|1490.2|1494.2|1492.7|1491.2|1489.7|74
1753128000000|2025-07-21 20:00:00|1491.5|1490|1492.6|1491.1|1492.9|1491.4|1490.6|1489.1|46
1753128300000|2025-07-21 20:05:00|1492.5|1491|1492.1|1490.6|1492.6|1491.1|1492|1490.5|13
1753128600000|2025-07-21 20:10:00|1492|1490.5|1491.7|1490.2|1492.1|1490.6|1491.7|1490.2|24
1753128900000|2025-07-21 20:15:00|1491.2|1489.7|1492|1490.5|1492.6|1491.1|1491.2|1489.7|68
1753129200000|2025-07-21 20:20:00|1491.9|1490.4|1492.4|1490.9|1492.7|1491.2|1491.9|1490.4|17
1753129500000|2025-07-21 20:25:00|1492.3|1490.8|1492.1|1490.6|1492.4|1490.9|1492|1490.5|1
1753129800000|2025-07-21 20:30:00|1492.2|1490.7|1491.9|1490.4|1492.2|1490.7|1491.4|1489.9|33
1753130100000|2025-07-21 20:35:00|1491.8|1490.3|1491.4|1489.9|1492.1|1490.6|1491.2|1489.7|44
1753130400000|2025-07-21 20:40:00|1491.3|1489.8|1492.2|1490.7|1492.2|1490.7|1491.1|1489.6|9
1753130700000|2025-07-21 20:45:00|1492.3|1490.8|1492.7|1491.2|1492.7|1491.2|1492.3|1490.8|4
1753131000000|2025-07-21 20:50:00|1492.5|1491|1492.8|1491.3|1493|1491.5|1492|1490.5|27
1753131300000|2025-07-21 20:55:00|1492.9|1491.4|1493.9|1492.4|1494.3|1492.8|1492.7|1491.2|46
1753135200000|2025-07-21 22:00:00|1494.1|1492.6|1492.9|1491.4|1494.4|1492.6|1492.1|1490|20
1753135500000|2025-07-21 22:05:00|1492.8|1491.3|1490.5|1489|1493.8|1491.3|1490.5|1488.7|13
1753135800000|2025-07-21 22:10:00|1489.9|1488.4|1490.2|1488.7|1490.3|1488.8|1489.4|1487.9|33
1753136100000|2025-07-21 22:15:00|1490|1488.5|1490.7|1489.2|1491|1489.5|1489.7|1488.2|8
1753136400000|2025-07-21 22:20:00|1490.5|1489|1490.9|1489.4|1491.2|1489.7|1490.5|1489|17
1753136700000|2025-07-21 22:25:00|1490.6|1489.1|1491.8|1490.3|1492.3|1490.8|1490.6|1489.1|12
1753137000000|2025-07-21 22:30:00|1491.7|1490.2|1491.8|1490.3|1491.8|1490.3|1491.4|1489.9|4
1753137300000|2025-07-21 22:35:00|1492.2|1490.7|1494.6|1493.1|1494.6|1493.1|1492.2|1490.7|43
1753137600000|2025-07-21 22:40:00|1494.5|1493|1492.9|1491.4|1495.4|1493.9|1492.9|1491.4|29
1753137900000|2025-07-21 22:45:00|1493.2|1491.7|1494.1|1492.6|1494.2|1492.7|1493.1|1491.6|10
1753138200000|2025-07-21 22:50:00|1494|1492.5|1494.7|1493.2|1494.8|1493.3|1493.9|1492.4|9
1753138500000|2025-07-21 22:55:00|1494.9|1493.4|1494.6|1493.1|1494.9|1493.4|1494.3|1492.8|15
1753138800000|2025-07-21 23:00:00|1494.5|1493|1495.2|1493.7|1495.2|1493.7|1494.5|1493|6
1753139100000|2025-07-21 23:05:00|1495.1|1493.6|1496.1|1494.6|1497.1|1495.6|1495|1493.5|41
1753139400000|2025-07-21 23:10:00|1496.3|1494.8|1497.4|1495.9|1498.2|1496.7|1496.1|1494.6|64
1753139700000|2025-07-21 23:15:00|1497.3|1495.8|1496.1|1494.6|1497.4|1495.9|1495.3|1493.8|23
1753140000000|2025-07-21 23:20:00|1496.2|1494.7|1496|1494.5|1496.8|1495.3|1495.9|1494.4|13
1753140300000|2025-07-21 23:25:00|1495.9|1494.4|1494.9|1493.4|1495.9|1494.4|1494.5|1493|23
1753140600000|2025-07-21 23:30:00|1494.8|1493.3|1495|1493.5|1495.7|1494.2|1494.8|1493.3|1
1753140900000|2025-07-21 23:35:00|1494.9|1493.4|1494.9|1493.4|1495.3|1493.8|1494.1|1492.6|27
1753141200000|2025-07-21 23:40:00|1494.7|1493.2|1494.5|1493|1494.8|1493.3|1494.4|1492.9|1
1753141500000|2025-07-21 23:45:00|1494.2|1492.7|1495.6|1494.1|1495.9|1494.4|1494.2|1492.7|15
1753141800000|2025-07-21 23:50:00|1495.9|1494.4|1495.7|1494.2|1496.4|1494.9|1495.5|1494|13
1753142100000|2025-07-21 23:55:00|1495.8|1494.3|1496.9|1495.4|1497.3|1495.8|1495.6|1494.1|34
1753142400000|2025-07-22 00:00:00|1496.8|1495.3|1494.4|1492.9|1497.2|1495.7|1494.3|1492.8|11
1753142700000|2025-07-22 00:05:00|1494.3|1492.8|1494.3|1492.8|1494.6|1493.1|1493.9|1492.4|41
1753143000000|2025-07-22 00:10:00|1494.4|1492.9|1494.2|1492.7|1494.9|1493.4|1494.1|1492.6|17
1753143300000|2025-07-22 00:15:00|1494.5|1493|1494|1492.5|1494.5|1493|1492.3|1490.8|28
1753143600000|2025-07-22 00:20:00|1493.9|1492.4|1493.5|1492|1494.1|1492.6|1493.3|1491.8|13
1753143900000|2025-07-22 00:25:00|1493.4|1491.9|1493.9|1492.4|1494.6|1493.1|1493.3|1491.8|9
1753144200000|2025-07-22 00:30:00|1494|1492.5|1494|1492.5|1494.6|1493.1|1493.6|1492.1|14
1753144500000|2025-07-22 00:35:00|1494.1|1492.6|1495.2|1493.7|1495.2|1493.7|1494|1492.5|6
1753144800000|2025-07-22 00:40:00|1495.3|1493.8|1495.9|1494.4|1496|1494.5|1494.7|1493.2|12
1753145100000|2025-07-22 00:45:00|1496|1494.5|1495.5|1494|1496|1494.5|1495.2|1493.7|27
1753145400000|2025-07-22 00:50:00|1495.4|1493.9|1494.6|1493.1|1495.6|1494.1|1494.4|1492.9|16
1753145700000|2025-07-22 00:55:00|1494.8|1493.3|1495.6|1494.1|1495.7|1494.2|1494.8|1493.3|5
1753146000000|2025-07-22 01:00:00|1495.5|1494|1496.4|1494.9|1497.5|1496|1495.2|1493.7|56
1753146300000|2025-07-22 01:05:00|1496.5|1495|1496.5|1495|1497.3|1495.8|1496.1|1494.6|15
1753146600000|2025-07-22 01:10:00|1496.6|1495.1|1495.7|1494.2|1496.6|1495.1|1495.6|1494.1|8
1753146900000|2025-07-22 01:15:00|1495.6|1494.1|1495.8|1494.3|1496.5|1495|1495.2|1493.7|8
1753147200000|2025-07-22 01:20:00|1495.7|1494.2|1492.7|1491.2|1495.8|1494.3|1492.7|1491.2|28
1753147500000|2025-07-22 01:25:00|1492.8|1491.3|1493.7|1492.2|1494|1492.5|1492.5|1491|20
1753147800000|2025-07-22 01:30:00|1493.5|1492|1494.4|1492.9|1495.4|1493.9|1493.5|1492|20
1753148100000|2025-07-22 01:35:00|1494.3|1492.8|1494.8|1493.3|1495|1493.5|1494.1|1492.6|12
1753148400000|2025-07-22 01:40:00|1495.1|1493.6|1493.1|1491.6|1495.1|1493.6|1493|1491.5|8
1753148700000|2025-07-22 01:45:00|1493.2|1491.7|1493.5|1492|1493.5|1492|1492.4|1490.9|25
1753149000000|2025-07-22 01:50:00|1493.4|1491.9|1494.2|1492.7|1494.9|1493.4|1493.3|1491.8|19
1753149300000|2025-07-22 01:55:00|1494.4|1492.9|1495.4|1493.9|1495.6|1494.1|1494.2|1492.7|7
1753149600000|2025-07-22 02:00:00|1495.3|1493.8|1496.2|1494.7|1496.2|1494.7|1495|1493.5|10
1753149900000|2025-07-22 02:05:00|1496.3|1494.8|1496.7|1495.2|1497.2|1495.7|1496.2|1494.7|17
1753150200000|2025-07-22 02:10:00|1497|1495.5|1494|1492.5|1497.1|1495.6|1492.4|1490.9|49
1753150500000|2025-07-22 02:15:00|1493.9|1492.4|1496|1494.5|1496.7|1495.2|1493.3|1491.8|40
1753150800000|2025-07-22 02:20:00|1495.9|1494.4|1498.2|1496.7|1498.6|1497.1|1495.3|1493.8|45
1753151100000|2025-07-22 02:25:00|1498|1496.5|1496.4|1494.9|1498.2|1496.7|1496.3|1494.8|3
1753151400000|2025-07-22 02:30:00|1496.5|1495|1497|1495.5|1497.4|1495.9|1496.4|1494.9|8
1753151700000|2025-07-22 02:35:00|1497.1|1495.6|1496.3|1494.8|1497.3|1495.8|1496|1494.5|51
1753152000000|2025-07-22 02:40:00|1496.2|1494.7|1496.1|1494.6|1496.5|1495|1495.8|1494.3|6
1753152300000|2025-07-22 02:45:00|1496|1494.5|1497.3|1495.8|1497.4|1495.9|1495.8|1494.3|4
1753152600000|2025-07-22 02:50:00|1497.4|1495.9|1498.2|1496.7|1498.4|1496.9|1496.6|1495.1|25
1753152900000|2025-07-22 02:55:00|1498.3|1496.8|1500.5|1499|1500.5|1499|1498.2|1496.7|74
1753153200000|2025-07-22 03:00:00|1500.4|1498.9|1501.6|1500.1|1501.6|1500.1|1499.2|1497.7|79
1753153500000|2025-07-22 03:05:00|1501.3|1499.8|1502.1|1500.6|1502.6|1501.1|1500.8|1499.3|63
1753153800000|2025-07-22 03:10:00|1501.9|1500.4|1500.9|1499.4|1502.6|1501.1|1499.9|1498.4|34
1753154100000|2025-07-22 03:15:00|1501|1499.5|1500.1|1498.6|1501.5|1500|1500.1|1498.6|26
1753154400000|2025-07-22 03:20:00|1500|1498.5|1498.5|1497|1500.1|1498.6|1498.3|1496.8|17
1753154700000|2025-07-22 03:25:00|1498.6|1497.1|1497|1495.5|1498.7|1497.2|1496.9|1495.4|13
1753155000000|2025-07-22 03:30:00|1496.9|1495.4|1495.3|1493.8|1497.1|1495.6|1494.9|1493.4|48
1753155300000|2025-07-22 03:35:00|1495.4|1493.9|1495.6|1494.1|1496.2|1494.7|1495.1|1493.6|20
1753155600000|2025-07-22 03:40:00|1495.4|1493.9|1497.2|1495.7|1497.2|1495.7|1495|1493.5|21
1753155900000|2025-07-22 03:45:00|1497.1|1495.6|1496.6|1495.1|1497.1|1495.6|1496.3|1494.8|8
1753156200000|2025-07-22 03:50:00|1496.5|1495|1496.1|1494.6|1496.9|1495.4|1496|1494.5|17
1753156500000|2025-07-22 03:55:00|1496|1494.5|1496.2|1494.7|1496.8|1495.3|1495.7|1494.2|8
1753156800000|2025-07-22 04:00:00|1496.1|1494.6|1494.4|1492.9|1496.1|1494.6|1493.8|1492.3|65
1753157100000|2025-07-22 04:05:00|1494.3|1492.8|1492.1|1490.6|1494.3|1492.8|1492.1|1490.6|66
1753157400000|2025-07-22 04:10:00|1492.7|1491.2|1492|1490.5|1493.3|1491.8|1491.9|1490.4|74
1753157700000|2025-07-22 04:15:00|1491.9|1490.4|1493.2|1491.7|1493.6|1492.1|1491.8|1490.3|20
1753158000000|2025-07-22 04:20:00|1493.3|1491.8|1492.6|1491.1|1493.6|1492.1|1492.5|1491|8
1753158300000|2025-07-22 04:25:00|1492.4|1490.9|1493.6|1492.1|1494.1|1492.6|1492.4|1490.9|12
1753158600000|2025-07-22 04:30:00|1493.5|1492|1492.7|1491.2|1493.5|1492|1492.6|1491.1|19
1753158900000|2025-07-22 04:35:00|1493.1|1491.6|1491.8|1490.3|1493.1|1491.6|1491.5|1490|17
1753159200000|2025-07-22 04:40:00|1491.7|1490.2|1490.7|1489.2|1491.7|1490.2|1490.1|1488.6|15
1753159500000|2025-07-22 04:45:00|1491|1489.5|1489.7|1488.2|1491.2|1489.7|1489.6|1488.1|24
1753159800000|2025-07-22 04:50:00|1489.6|1488.1|1490.2|1488.7|1490.8|1489.3|1489.6|1488.1|24
1753160100000|2025-07-22 04:55:00|1490.3|1488.8|1490.5|1489|1491.2|1489.7|1489.6|1488.1|23
1753160400000|2025-07-22 05:00:00|1490.6|1489.1|1489.4|1487.9|1490.9|1489.4|1489.2|1487.7|27
1753160700000|2025-07-22 05:05:00|1489.3|1487.8|1487.9|1486.4|1489.3|1487.8|1486.5|1485|41
1753161000000|2025-07-22 05:10:00|1488|1486.5|1487.9|1486.4|1488.9|1487.4|1486.9|1485.4|36
1753161300000|2025-07-22 05:15:00|1487.5|1486|1486.1|1484.6|1488.1|1486.6|1485.7|1484.2|33
1753161600000|2025-07-22 05:20:00|1486.2|1484.7|1488.5|1487|1489|1487.5|1486.1|1484.6|38
1753161900000|2025-07-22 05:25:00|1488.4|1486.9|1486.9|1485.4|1488.5|1487|1486.8|1485.3|10
1753162200000|2025-07-22 05:30:00|1487|1485.5|1489.9|1488.4|1490.4|1488.9|1486.9|1485.4|52
1753162500000|2025-07-22 05:35:00|1490|1488.5|1488.2|1486.7|1490.5|1489|1488.2|1486.7|32
1753162800000|2025-07-22 05:40:00|1488.1|1486.6|1488.1|1486.6|1488.9|1487.4|1487.6|1486.1|58
1753163100000|2025-07-22 05:45:00|1488|1486.5|1488.4|1486.9|1488.9|1487.4|1487.9|1486.4|9
1753163400000|2025-07-22 05:50:00|1488.5|1487|1489|1487.5|1489.1|1487.6|1487.8|1486.3|10
1753163700000|2025-07-22 05:55:00|1489.1|1487.6|1490|1488.5|1490.4|1488.9|1489|1487.5|20
1753164000000|2025-07-22 06:00:00|1490.1|1488.6|1490.6|1489.1|1490.6|1489.1|1489.1|1487.6|43
1753164300000|2025-07-22 06:05:00|1490.5|1489|1489.7|1488.2|1490.5|1489|1489.3|1487.8|12
1753164600000|2025-07-22 06:10:00|1490.1|1488.6|1491.8|1490.3|1492.1|1490.6|1489.7|1488.2|25
1753164900000|2025-07-22 06:15:00|1491.9|1490.4|1492.6|1491.1|1492.6|1491.1|1490.5|1489|40
1753165200000|2025-07-22 06:20:00|1493|1491.5|1492.2|1490.7|1493.9|1492.4|1492.1|1490.6|41
1753165500000|2025-07-22 06:25:00|1492.3|1490.8|1492.2|1490.7|1492.6|1491.1|1490.6|1489.1|54
1753165800000|2025-07-22 06:30:00|1492.1|1490.6|1492.4|1490.9|1493|1491.5|1491.1|1489.6|33
1753166100000|2025-07-22 06:35:00|1492.5|1491|1492.8|1491.3|1493.3|1491.8|1491.6|1490.1|22
1753166400000|2025-07-22 06:40:00|1493|1491.5|1493.2|1491.7|1494|1492.5|1492.6|1491.1|28
1753166700000|2025-07-22 06:45:00|1493.3|1491.8|1494.1|1492.6|1494.3|1492.8|1492.4|1490.9|36
1753167000000|2025-07-22 06:50:00|1494.2|1492.7|1495.1|1493.6|1497.5|1496|1493.2|1491.7|128
1753167300000|2025-07-22 06:55:00|1495|1493.5|1495.9|1494.4|1495.9|1494.4|1492.8|1491.3|53
1753167600000|2025-07-22 07:00:00|1495.4|1493.9|1493.8|1492.3|1496.1|1494.6|1492.5|1491|44
1753167900000|2025-07-22 07:05:00|1493.7|1492.2|1490.8|1489.3|1493.9|1492.4|1490.6|1489.1|58
1753168200000|2025-07-22 07:10:00|1490.9|1489.4|1492.5|1491|1493.6|1492.1|1490.9|1489.4|45
1753168500000|2025-07-22 07:15:00|1492.4|1490.9|1488.8|1487.3|1492.5|1491|1488.4|1486.9|56
1753168800000|2025-07-22 07:20:00|1488.7|1487.2|1487.7|1486.2|1489.4|1487.9|1487.7|1486.2|34
1753169100000|2025-07-22 07:25:00|1487.6|1486.1|1487.1|1485.6|1488.1|1486.6|1486.9|1485.4|30
1753169400000|2025-07-22 07:30:00|1487|1485.5|1488.7|1487.2|1489|1487.5|1485.5|1484|67
1753169700000|2025-07-22 07:35:00|1488.8|1487.3|1490.8|1489.3|1491.7|1490.2|1488.2|1486.7|66
1753170000000|2025-07-22 07:40:00|1490.5|1489|1490.7|1489.2|1491.1|1489.6|1489.1|1487.6|26
1753170300000|2025-07-22 07:45:00|1490.8|1489.3|1488.6|1487.1|1490.9|1489.4|1488.6|1487.1|35
1753170600000|2025-07-22 07:50:00|1488.5|1487|1487|1485.5|1488.6|1487.1|1486.1|1484.6|38
1753170900000|2025-07-22 07:55:00|1486.9|1485.4|1486.7|1485.2|1488|1486.5|1485.1|1483.6|53
1753171200000|2025-07-22 08:00:00|1486.6|1485.1|1487|1485.5|1487.7|1486.2|1485.2|1483.7|74
1753171500000|2025-07-22 08:05:00|1486.9|1485.4|1487|1485.5|1488.3|1486.8|1486.7|1485.2|40
1753171800000|2025-07-22 08:10:00|1487.1|1485.6|1489.2|1487.7|1489.9|1488.4|1487.1|1485.6|41
1753172100000|2025-07-22 08:15:00|1489.1|1487.6|1489.9|1488.4|1490.7|1489.2|1488.4|1486.9|58
1753172400000|2025-07-22 08:20:00|1489.8|1488.3|1488.4|1486.9|1490.1|1488.6|1487.7|1486.2|81
1753172700000|2025-07-22 08:25:00|1488.5|1487|1486.7|1485.2|1488.5|1487|1485.7|1484.2|47
1753173000000|2025-07-22 08:30:00|1486.6|1485.1|1487.9|1486.4|1488.5|1487|1486.2|1484.7|51
1753173300000|2025-07-22 08:35:00|1488.2|1486.7|1489.7|1488.2|1489.9|1488.4|1487.3|1485.8|42
1753173600000|2025-07-22 08:40:00|1489.8|1488.3|1488.8|1487.3|1490|1488.5|1488.7|1487.2|14
1753173900000|2025-07-22 08:45:00|1489.1|1487.6|1488.2|1486.7|1489.5|1488|1487.8|1486.3|23
1753174200000|2025-07-22 08:50:00|1488.1|1486.6|1486.1|1484.6|1488.8|1487.3|1486.1|1484.6|32
1753174500000|2025-07-22 08:55:00|1486|1484.5|1485.6|1484.1|1486.5|1485|1485.2|1483.7|59
1753174800000|2025-07-22 09:00:00|1485.5|1484|1482.2|1480.7|1485.8|1484.3|1482|1480.5|157
1753175100000|2025-07-22 09:05:00|1482.1|1480.6|1481.1|1479.6|1482.3|1480.8|1479.5|1478|204
1753175400000|2025-07-22 09:10:00|1481|1479.5|1481|1479.5|1481.3|1479.8|1479.3|1477.8|89
1753175700000|2025-07-22 09:15:00|1481.1|1479.6|1481.9|1480.4|1482.4|1480.9|1481|1479.5|39
1753176000000|2025-07-22 09:20:00|1482|1480.5|1480.7|1479.2|1482.4|1480.9|1480.3|1478.8|45
1753176300000|2025-07-22 09:25:00|1480.6|1479.1|1480.8|1479.3|1482|1480.5|1479.1|1477.6|112
1753176600000|2025-07-22 09:30:00|1480.7|1479.2|1481|1479.5|1481.3|1479.8|1479|1477.5|82
1753176900000|2025-07-22 09:35:00|1481.3|1479.8|1480|1478.5|1481.4|1479.9|1479.1|1477.6|90
1753177200000|2025-07-22 09:40:00|1479.6|1478.1|1478.5|1477|1479.6|1478.1|1477.7|1476.2|128
1753177500000|2025-07-22 09:45:00|1478.4|1476.9|1480.9|1479.4|1481.2|1479.7|1478.4|1476.9|64
1753177800000|2025-07-22 09:50:00|1480.8|1479.3|1481.3|1479.8|1482.2|1480.7|1480.3|1478.8|69
1753178100000|2025-07-22 09:55:00|1481.2|1479.7|1481|1479.5|1481.3|1479.8|1480.3|1478.8|25
1753178400000|2025-07-22 10:00:00|1480.9|1479.4|1479.7|1478.2|1480.9|1479.4|1479.2|1477.7|29
1753178700000|2025-07-22 10:05:00|1479.8|1478.3|1479.7|1478.2|1481|1479.5|1479.2|1477.7|30
1753179000000|2025-07-22 10:10:00|1479.8|1478.3|1479.1|1477.6|1480.5|1479|1478.4|1476.9|43
1753179300000|2025-07-22 10:15:00|1479.2|1477.7|1479.1|1477.6|1479.6|1478.1|1478|1476.5|42
1753179600000|2025-07-22 10:20:00|1479.3|1477.8|1478.6|1477.1|1479.4|1477.9|1478.6|1477.1|32
1753179900000|2025-07-22 10:25:00|1478.5|1477|1475|1473.5|1478.7|1477.2|1474.3|1472.8|136
1753180200000|2025-07-22 10:30:00|1475.2|1473.7|1476.2|1474.7|1476.5|1475|1473.9|1472.4|111
1753180500000|2025-07-22 10:35:00|1476.3|1474.8|1477.3|1475.8|1478.9|1477.4|1476|1474.5|60
1753180800000|2025-07-22 10:40:00|1477.4|1475.9|1477.4|1475.9|1477.7|1476.2|1476.3|1474.8|25
1753181100000|2025-07-22 10:45:00|1477.5|1476|1478.2|1476.7|1478.8|1477.3|1476.6|1475.1|29
1753181400000|2025-07-22 10:50:00|1478.1|1476.6|1479.5|1478|1479.9|1478.4|1477.5|1476|37
1753181700000|2025-07-22 10:55:00|1479.4|1477.9|1480.7|1479.2|1481.2|1479.7|1478.8|1477.3|60
1753182000000|2025-07-22 11:00:00|1480.6|1479.1|1480.1|1478.6|1480.8|1479.3|1478.2|1476.7|40
1753182300000|2025-07-22 11:05:00|1479.7|1478.2|1479.9|1478.4|1479.9|1478.4|1477.4|1475.9|65
1753182600000|2025-07-22 11:10:00|1480|1478.5|1482.9|1481.4|1483.3|1481.8|1480|1478.5|91
1753182900000|2025-07-22 11:15:00|1482.8|1481.3|1480.7|1479.2|1482.9|1481.4|1480.6|1479.1|31
1753183200000|2025-07-22 11:20:00|1480.8|1479.3|1480|1478.5|1481.2|1479.7|1479.3|1477.8|11
1753183500000|2025-07-22 11:25:00|1479.9|1478.4|1481.4|1479.9|1481.4|1479.9|1479.6|1478.1|28
1753183800000|2025-07-22 11:30:00|1481.3|1479.8|1481.2|1479.7|1482.2|1480.7|1479.5|1478|46
1753184100000|2025-07-22 11:35:00|1481.1|1479.6|1482.4|1480.9|1483.5|1482|1481.1|1479.6|29
1753184400000|2025-07-22 11:40:00|1482.5|1481|1483.6|1482.1|1483.8|1482.3|1482.5|1481|40
1753184700000|2025-07-22 11:45:00|1483.5|1482|1482.1|1480.6|1483.8|1482.3|1482.1|1480.6|23
1753185000000|2025-07-22 11:50:00|1482|1480.5|1482.1|1480.6|1483.8|1482.3|1480.7|1479.2|61
1753185300000|2025-07-22 11:55:00|1482.3|1480.8|1484.5|1483|1484.6|1483.1|1482|1480.5|68
1753185600000|2025-07-22 12:00:00|1484.4|1482.9|1470.5|1469|1484.4|1482.9|1468.6|1467.1|313
1753185900000|2025-07-22 12:05:00|1470.4|1468.9|1467.4|1465.9|1472.1|1470.6|1467|1465.5|306
1753186200000|2025-07-22 12:10:00|1467.5|1466|1469.5|1468|1471.9|1470.4|1467|1465.5|296
1753186500000|2025-07-22 12:15:00|1469.2|1467.7|1474|1472.5|1474.7|1473.2|1467.6|1466.1|209
1753186800000|2025-07-22 12:20:00|1474.2|1472.7|1477.2|1475.7|1478.6|1477.1|1473.4|1471.9|312
1753187100000|2025-07-22 12:25:00|1477.4|1475.9|1480.8|1479.3|1481.8|1480.3|1477.4|1475.9|209
1753187400000|2025-07-22 12:30:00|1481.5|1480|1475.9|1474.4|1482.6|1481.1|1474.9|1473.4|250
1753187700000|2025-07-22 12:35:00|1476|1474.5|1480.2|1478.7|1480.5|1479|1476|1474.5|113
1753188000000|2025-07-22 12:40:00|1480.1|1478.6|1482.3|1480.8|1482.5|1481|1477.9|1476.4|203
1753188300000|2025-07-22 12:45:00|1482.5|1481|1481.8|1480.3|1482.6|1481.1|1480.8|1479.3|111
1753188600000|2025-07-22 12:50:00|1481.7|1480.2|1482.7|1481.2|1482.7|1481.2|1478.8|1477.3|126
1753188900000|2025-07-22 12:55:00|1482.6|1481.1|1482.4|1480.9|1483.4|1481.9|1479.9|1478.4|147
1753189200000|2025-07-22 13:00:00|1482.3|1480.8|1482.7|1481.2|1484.7|1483.2|1480.8|1479.3|232
1753189500000|2025-07-22 13:05:00|1482.9|1481.4|1484.1|1482.6|1485.2|1483.7|1481.7|1480.2|174
1753189800000|2025-07-22 13:10:00|1484.2|1482.7|1480.4|1478.9|1484.2|1482.7|1479|1477.5|209
1753190100000|2025-07-22 13:15:00|1481|1479.5|1481.6|1480.1|1483.2|1481.7|1481|1479.5|153
1753190400000|2025-07-22 13:20:00|1481.8|1480.3|1486.5|1485|1487.5|1486|1481.3|1479.8|313
1753190700000|2025-07-22 13:25:00|1486.6|1485.1|1485.9|1484.4|1488.3|1486.8|1485.6|1484.1|160
1753191000000|2025-07-22 13:30:00|1485.5|1484|1481.3|1479.8|1487|1485.5|1481|1479.5|184
1753191300000|2025-07-22 13:35:00|1481.4|1479.9|1486.1|1484.6|1486.7|1485.2|1480.2|1478.7|226
1753191600000|2025-07-22 13:40:00|1486.2|1484.7|1487.6|1486.1|1488.3|1486.8|1486.1|1484.6|174
1753191900000|2025-07-22 13:45:00|1487.7|1486.2|1491.6|1490.1|1492.2|1490.7|1487.6|1486.1|362
1753192200000|2025-07-22 13:50:00|1491.9|1490.4|1481.9|1480.4|1492.2|1490.7|1481.9|1480.4|215
1753192500000|2025-07-22 13:55:00|1482|1480.5|1478.8|1477.3|1482.7|1481.2|1477|1475.5|416
1753192800000|2025-07-22 14:00:00|1478.9|1477.4|1482.4|1480.9|1483.2|1481.7|1475.4|1473.9|347
1753193100000|2025-07-22 14:05:00|1482.3|1480.8|1483.1|1481.6|1484.3|1482.8|1479.9|1478.4|128
1753193400000|2025-07-22 14:10:00|1483.2|1481.7|1483.3|1481.8|1483.9|1482.4|1482.2|1480.7|93
1753193700000|2025-07-22 14:15:00|1483.4|1481.9|1482.6|1481.1|1484.1|1482.6|1480.9|1479.4|86
1753194000000|2025-07-22 14:20:00|1482.7|1481.2|1483.7|1482.2|1485.2|1483.7|1481.9|1480.4|88
1753194300000|2025-07-22 14:25:00|1483.5|1482|1485|1483.5|1485.8|1484.3|1482|1480.5|135
1753194600000|2025-07-22 14:30:00|1484.8|1483.3|1486.4|1484.9|1487.9|1486.4|1484.1|1482.6|135
1753194900000|2025-07-22 14:35:00|1486.5|1485|1488.6|1487.1|1490.3|1488.8|1485.8|1484.3|131
1753195200000|2025-07-22 14:40:00|1488.4|1486.9|1483.6|1482.1|1488.6|1487.1|1483.5|1482|144
1753195500000|2025-07-22 14:45:00|1483.5|1482|1484.6|1483.1|1485.2|1483.7|1483.4|1481.9|92
1753195800000|2025-07-22 14:50:00|1484.5|1483|1481|1479.5|1485|1483.5|1481|1479.5|67
1753196100000|2025-07-22 14:55:00|1481.2|1479.7|1479|1477.5|1481.2|1479.7|1477.7|1476.2|224
1753196400000|2025-07-22 15:00:00|1478.8|1477.3|1484.4|1482.9|1484.9|1483.4|1478.2|1476.7|207
1753196700000|2025-07-22 15:05:00|1484.5|1483|1483.2|1481.7|1486.7|1485.2|1482.3|1480.8|146
1753197000000|2025-07-22 15:10:00|1483.1|1481.6|1485.2|1483.7|1486|1484.5|1483|1481.5|103
1753197300000|2025-07-22 15:15:00|1485.1|1483.6|1483.4|1481.9|1485.5|1484|1481.9|1480.4|85
1753197600000|2025-07-22 15:20:00|1483.5|1482|1484.7|1483.2|1485|1483.5|1483.4|1481.9|58
1753197900000|2025-07-22 15:25:00|1484.6|1483.1|1485.8|1484.3|1486.1|1484.6|1484|1482.5|74
1753198200000|2025-07-22 15:30:00|1485.7|1484.2|1485.7|1484.2|1487.9|1486.4|1484.9|1483.4|90
1753198500000|2025-07-22 15:35:00|1485.6|1484.1|1485.7|1484.2|1488.3|1486.8|1485.6|1484.1|125
1753198800000|2025-07-22 15:40:00|1485.3|1483.8|1485.8|1484.3|1486.4|1484.9|1483.5|1482|105
1753199100000|2025-07-22 15:45:00|1485.9|1484.4|1484.3|1482.8|1486.4|1484.9|1484.1|1482.6|42
1753199400000|2025-07-22 15:50:00|1484.2|1482.7|1485.1|1483.6|1486.1|1484.6|1483.9|1482.4|66
1753199700000|2025-07-22 15:55:00|1484.9|1483.4|1486|1484.5|1486.7|1485.2|1484.9|1483.4|61
1753200000000|2025-07-22 16:00:00|1486.1|1484.6|1483.9|1482.4|1486.1|1484.6|1483.4|1481.9|76
1753200300000|2025-07-22 16:05:00|1483.8|1482.3|1485.4|1483.9|1485.5|1484|1483.6|1482.1|74
1753200600000|2025-07-22 16:10:00|1485.3|1483.8|1486.7|1485.2|1488.1|1486.6|1485.3|1483.8|87
1753200900000|2025-07-22 16:15:00|1486.8|1485.3|1485.4|1483.9|1487.4|1485.9|1484.5|1483|110
1753201200000|2025-07-22 16:20:00|1485.2|1483.7|1482.3|1480.8|1485.5|1484|1482.1|1480.6|77
1753201500000|2025-07-22 16:25:00|1482.7|1481.2|1480.6|1479.1|1483.5|1482|1480.4|1478.9|71
1753201800000|2025-07-22 16:30:00|1480.9|1479.4|1481.7|1480.2|1482.2|1480.7|1480.6|1479.1|75
1753202100000|2025-07-22 16:35:00|1481.8|1480.3|1480|1478.5|1482|1480.5|1479.7|1478.2|61
1753202400000|2025-07-22 16:40:00|1479.9|1478.4|1481.6|1480.1|1482.2|1480.7|1479.1|1477.6|135
1753202700000|2025-07-22 16:45:00|1481.7|1480.2|1482.8|1481.3|1483.1|1481.6|1481|1479.5|41
1753203000000|2025-07-22 16:50:00|1483|1481.5|1482.4|1480.9|1483.4|1481.9|1481.2|1479.7|65
1753203300000|2025-07-22 16:55:00|1482.3|1480.8|1482|1480.5|1482.9|1481.4|1481.2|1479.7|49
1753203600000|2025-07-22 17:00:00|1482.1|1480.6|1483.2|1481.7|1483.8|1482.3|1479.8|1478.3|316
1753203900000|2025-07-22 17:05:00|1483.1|1481.6|1481.9|1480.4|1483.9|1482.4|1481.9|1480.4|50
1753204200000|2025-07-22 17:10:00|1482|1480.5|1478.6|1477.1|1482|1480.5|1478.2|1476.7|78
1753204500000|2025-07-22 17:15:00|1478.7|1477.2|1480.2|1478.7|1480.4|1478.9|1478.1|1476.6|57
1753204800000|2025-07-22 17:20:00|1480.3|1478.8|1481.8|1480.3|1482.3|1480.8|1480.2|1478.7|47
1753205100000|2025-07-22 17:25:00|1481.9|1480.4|1478.6|1477.1|1481.9|1480.4|1478.5|1477|69
1753205400000|2025-07-22 17:30:00|1478.8|1477.3|1475.4|1473.9|1479|1477.5|1475.4|1473.9|116
1753205700000|2025-07-22 17:35:00|1475.2|1473.7|1475.6|1474.1|1476.2|1474.7|1473.3|1471.8|157
1753206000000|2025-07-22 17:40:00|1475.7|1474.2|1476.9|1475.4|1477.5|1476|1475.3|1473.8|49
1753206300000|2025-07-22 17:45:00|1476.8|1475.3|1475.4|1473.9|1477.2|1475.7|1475.2|1473.7|63
1753206600000|2025-07-22 17:50:00|1475.8|1474.3|1475.3|1473.8|1476.7|1475.2|1475.2|1473.7|46
1753206900000|2025-07-22 17:55:00|1475.4|1473.9|1476.8|1475.3|1476.8|1475.3|1474.6|1473.1|79
1753207200000|2025-07-22 18:00:00|1476.9|1475.4|1476|1474.5|1476.9|1475.4|1475.4|1473.9|26
1753207500000|2025-07-22 18:05:00|1475.8|1474.3|1476.8|1475.3|1477.1|1475.6|1475.7|1474.2|37
1753207800000|2025-07-22 18:10:00|1476.7|1475.2|1476.9|1475.4|1477.2|1475.7|1476.4|1474.9|24
1753208100000|2025-07-22 18:15:00|1476.8|1475.3|1477|1475.5|1477.3|1475.8|1476.7|1475.2|15
1753208400000|2025-07-22 18:20:00|1477.2|1475.7|1477|1475.5|1477.3|1475.8|1476.4|1474.9|23
1753208700000|2025-07-22 18:25:00|1477.1|1475.6|1476|1474.5|1477.2|1475.7|1476|1474.5|19
1753209000000|2025-07-22 18:30:00|1475.9|1474.4|1476.9|1475.4|1476.9|1475.4|1475.4|1473.9|24
1753209300000|2025-07-22 18:35:00|1477|1475.5|1477.1|1475.6|1477.2|1475.7|1476.6|1475.1|50
1753209600000|2025-07-22 18:40:00|1477.2|1475.7|1477.6|1476.1|1478.5|1477|1476.9|1475.4|63
1753209900000|2025-07-22 18:45:00|1477.4|1475.9|1475.8|1474.3|1477.5|1476|1475.3|1473.8|36
1753210200000|2025-07-22 18:50:00|1475.9|1474.4|1476.7|1475.2|1477|1475.5|1475.8|1474.3|22
1753210500000|2025-07-22 18:55:00|1476.6|1475.1|1476.5|1475|1476.7|1475.2|1475.4|1473.9|31
1753210800000|2025-07-22 19:00:00|1476.7|1475.2|1476.7|1475.2|1476.9|1475.4|1476|1474.5|17
1753211100000|2025-07-22 19:05:00|1476.6|1475.1|1477.4|1475.9|1477.4|1475.9|1476.4|1474.9|13
1753211400000|2025-07-22 19:10:00|1477.2|1475.7|1476.9|1475.4|1477.5|1476|1476.4|1474.9|24
1753211700000|2025-07-22 19:15:00|1476.8|1475.3|1477.5|1476|1478|1476.5|1476.7|1475.2|20
1753212000000|2025-07-22 19:20:00|1477.6|1476.1|1476.1|1474.6|1478.1|1476.6|1475.4|1473.9|54
1753212300000|2025-07-22 19:25:00|1476|1474.5|1476.2|1474.7|1476.3|1474.8|1475.5|1474|15
1753212600000|2025-07-22 19:30:00|1476.1|1474.6|1476.9|1475.4|1477.2|1475.7|1476.1|1474.6|38
1753212900000|2025-07-22 19:35:00|1476.8|1475.3|1477.1|1475.6|1478|1476.5|1476.8|1475.3|36
1753213200000|2025-07-22 19:40:00|1477.2|1475.7|1478|1476.5|1478.1|1476.6|1476.9|1475.4|22
1753213500000|2025-07-22 19:45:00|1477.9|1476.4|1478.7|1477.2|1478.7|1477.2|1477.5|1476|38
1753213800000|2025-07-22 19:50:00|1478.6|1477.1|1479.9|1478.4|1480.3|1478.8|1478.3|1476.8|59
1753214100000|2025-07-22 19:55:00|1479.8|1478.3|1479|1477.5|1480.6|1479.1|1478.7|1477.2|60
1753214400000|2025-07-22 20:00:00|1479.1|1477.6|1480.7|1479.2|1480.9|1479.4|1479.1|1477.6|40
1753214700000|2025-07-22 20:05:00|1480.5|1479|1480.2|1478.7|1480.6|1479.1|1479.7|1478.2|25
1753215000000|2025-07-22 20:10:00|1480.3|1478.8|1480.2|1478.7|1480.5|1479|1480|1478.5|14
1753215300000|2025-07-22 20:15:00|1480.1|1478.6|1480.3|1478.8|1480.6|1479.1|1480.1|1478.6|9
1753215600000|2025-07-22 20:20:00|1480.4|1478.9|1480.4|1478.9|1480.5|1479|1479.9|1478.4|6
1753215900000|2025-07-22 20:25:00|1480.5|1479|1480.9|1479.4|1480.9|1479.4|1480|1478.5|13
1753216200000|2025-07-22 20:30:00|1481|1479.5|1482.3|1480.8|1482.3|1480.8|1480.9|1479.4|25
1753216500000|2025-07-22 20:35:00|1482.6|1481.1|1481.5|1480|1482.6|1481.1|1481.5|1480|21
1753216800000|2025-07-22 20:40:00|1481.4|1479.9|1481.1|1479.6|1481.4|1479.9|1480.9|1479.4|13
1753217100000|2025-07-22 20:45:00|1481|1479.5|1481.3|1479.8|1481.4|1479.9|1480.3|1478.8|26
1753217400000|2025-07-22 20:50:00|1481.6|1480.1|1482.9|1481.4|1483.6|1482.1|1481.6|1480.1|36
1753217700000|2025-07-22 20:55:00|1482.8|1481.3|1482.5|1481|1483.9|1482.4|1482.4|1480.9|54
1753221600000|2025-07-22 22:00:00|1484.2|1480.2|1482.3|1480.8|1485.8|1483.3|1482.1|1480.2|26
1753221900000|2025-07-22 22:05:00|1482.4|1480.9|1482.6|1481.1|1482.7|1481.2|1482.2|1480.7|10
1753222200000|2025-07-22 22:10:00|1482.7|1481.2|1482.3|1480.8|1482.7|1481.2|1482.3|1480.8|9
1753222500000|2025-07-22 22:15:00|1482.4|1480.9|1481.1|1479.6|1482.4|1480.9|1480.4|1478.9|17
1753222800000|2025-07-22 22:20:00|1481|1479.5|1482.6|1481.1|1482.6|1481.1|1480.8|1479.3|7
1753223100000|2025-07-22 22:25:00|1482.7|1481.2|1481.7|1480.2|1482.8|1481.3|1481.7|1480.2|23
1753223400000|2025-07-22 22:30:00|1481.6|1480.1|1481.5|1480|1481.6|1480.1|1481.1|1479.6|6
1753223700000|2025-07-22 22:35:00|1481.7|1480.2|1482.3|1480.8|1482.3|1480.8|1481.3|1479.8|4
1753224000000|2025-07-22 22:40:00|1482.4|1480.9|1482.3|1480.8|1482.5|1481|1482.1|1480.6|4
1753224300000|2025-07-22 22:45:00|1482.4|1480.9|1482.4|1480.9|1482.5|1481|1482.1|1480.6|7
1753224600000|2025-07-22 22:50:00|1482.5|1481|1480|1478.5|1482.6|1481.1|1480|1478.5|4
1753224900000|2025-07-22 22:55:00|1480.1|1478.6|1478.7|1477.2|1480.4|1478.9|1477.9|1476.4|59
1753225200000|2025-07-22 23:00:00|1478.8|1477.3|1479.8|1478.3|1480.2|1478.7|1478.8|1477.3|12
1753225500000|2025-07-22 23:05:00|1479.5|1478|1481|1479.5|1481.5|1480|1479.3|1477.8|12
1753225800000|2025-07-22 23:10:00|1481.1|1479.6|1483.1|1481.6|1483.3|1481.8|1481.1|1479.6|21
1753226100000|2025-07-22 23:15:00|1483.4|1481.9|1482.2|1480.7|1483.7|1482.2|1481.9|1480.4|17
1753226400000|2025-07-22 23:20:00|1482.1|1480.6|1481.2|1479.7|1482.5|1481|1481.2|1479.7|9
1753226700000|2025-07-22 23:25:00|1481.3|1479.8|1481.3|1479.8|1481.9|1480.4|1481.1|1479.6|8
1753227000000|2025-07-22 23:30:00|1481.2|1479.7|1480.6|1479.1|1481.6|1480.1|1480.6|1479.1|10
1753227300000|2025-07-22 23:35:00|1480.4|1478.9|1480.4|1478.9|1480.8|1479.3|1479.6|1478.1|7
1753227600000|2025-07-22 23:40:00|1480.5|1479|1480.2|1478.7|1481.1|1479.6|1479.8|1478.3|11
1753227900000|2025-07-22 23:45:00|1480.1|1478.6|1479.1|1477.6|1480.6|1479.1|1479.1|1477.6|10
1753228200000|2025-07-22 23:50:00|1479|1477.5|1476.6|1475.1|1479|1477.5|1476.6|1475.1|46
1753228500000|2025-07-22 23:55:00|1476.5|1475|1477|1475.5|1477.4|1475.9|1474.2|1472.7|81
1753228800000|2025-07-23 00:00:00|1476.9|1475.4|1478|1476.5|1478|1476.5|1475.9|1474.4|22
1753229100000|2025-07-23 00:05:00|1477.9|1476.4|1475.3|1473.8|1478|1476.5|1475.3|1473.8|46
1753229400000|2025-07-23 00:10:00|1475.1|1473.6|1475.9|1474.4|1476.6|1475.1|1474.6|1473.1|22
1753229700000|2025-07-23 00:15:00|1475.8|1474.3|1476.4|1474.9|1477|1475.5|1475.6|1474.1|22
1753230000000|2025-07-23 00:20:00|1476.5|1475|1478.3|1476.8|1478.5|1477|1476.3|1474.8|42
1753230300000|2025-07-23 00:25:00|1478.4|1476.9|1478.3|1476.8|1479.4|1477.9|1478.2|1476.7|13
1753230600000|2025-07-23 00:30:00|1478.4|1476.9|1478.1|1476.6|1478.6|1477.1|1477.7|1476.2|2
1753230900000|2025-07-23 00:35:00|1478.2|1476.7|1479.9|1478.4|1480.6|1479.1|1477.2|1475.7|17
1753231200000|2025-07-23 00:40:00|1479.8|1478.3|1479|1477.5|1480.5|1479|1478.9|1477.4|8
1753231500000|2025-07-23 00:45:00|1478.9|1477.4|1479.4|1477.9|1480.1|1478.6|1477.9|1476.4|26
1753231800000|2025-07-23 00:50:00|1479.3|1477.8|1478.3|1476.8|1479.5|1478|1477.8|1476.3|18
1753232100000|2025-07-23 00:55:00|1478.4|1476.9|1478.4|1476.9|1479.5|1478|1478.1|1476.6|36
1753232400000|2025-07-23 01:00:00|1478.1|1476.6|1477.4|1475.9|1479.3|1477.8|1477.1|1475.6|50
1753232700000|2025-07-23 01:05:00|1477.3|1475.8|1478.4|1476.9|1479.1|1477.6|1477.3|1475.8|10
1753233000000|2025-07-23 01:10:00|1478.6|1477.1|1479.6|1478.1|1480.2|1478.7|1478.4|1476.9|9
1753233300000|2025-07-23 01:15:00|1479.7|1478.2|1480.5|1479|1481.1|1479.6|1479.5|1478|17
1753233600000|2025-07-23 01:20:00|1480.7|1479.2|1479.6|1478.1|1480.7|1479.2|1478.6|1477.1|11
1753233900000|2025-07-23 01:25:00|1479.5|1478|1480.8|1479.3|1482.2|1480.7|1478.9|1477.4|36
1753234200000|2025-07-23 01:30:00|1480.7|1479.2|1481.4|1479.9|1481.8|1480.3|1479.9|1478.4|24
1753234500000|2025-07-23 01:35:00|1481.5|1480|1480.2|1478.7|1481.5|1480|1479.6|1478.1|42
1753234800000|2025-07-23 01:40:00|1480|1478.5|1480.8|1479.3|1481.2|1479.7|1479.7|1478.2|20
1753235100000|2025-07-23 01:45:00|1480.6|1479.1|1481|1479.5|1482|1480.5|1479.9|1478.4|19
1753235400000|2025-07-23 01:50:00|1481.1|1479.6|1484.1|1482.6|1484.3|1482.8|1480.8|1479.3|46
1753235700000|2025-07-23 01:55:00|1484.2|1482.7|1481.9|1480.4|1484.7|1483.2|1481.5|1480|68
1753236000000|2025-07-23 02:00:00|1482|1480.5|1483.2|1481.7|1483.3|1481.8|1481.9|1480.4|36
1753236300000|2025-07-23 02:05:00|1483.3|1481.8|1482.1|1480.6|1484|1482.5|1482|1480.5|10
1753236600000|2025-07-23 02:10:00|1482.4|1480.9|1482.1|1480.6|1483|1481.5|1481.8|1480.3|32
1753236900000|2025-07-23 02:15:00|1481.8|1480.3|1482.8|1481.3|1483.2|1481.7|1481.6|1480.1|21
1753237200000|2025-07-23 02:20:00|1482.7|1481.2|1482.8|1481.3|1482.8|1481.3|1481.2|1479.7|18
1753237500000|2025-07-23 02:25:00|1483.2|1481.7|1484.1|1482.6|1484.6|1483.1|1483.1|1481.6|35
1753237800000|2025-07-23 02:30:00|1484.2|1482.7|1485.2|1483.7|1486|1484.5|1484|1482.5|38
1753238100000|2025-07-23 02:35:00|1485.1|1483.6|1483.4|1481.9|1485.3|1483.8|1483.1|1481.6|30
1753238400000|2025-07-23 02:40:00|1483.3|1481.8|1482.6|1481.1|1483.8|1482.3|1482.6|1481.1|36
1753238700000|2025-07-23 02:45:00|1482.7|1481.2|1482.9|1481.4|1484.2|1482.7|1482.5|1481|30
1753239000000|2025-07-23 02:50:00|1482.8|1481.3|1482.6|1481.1|1482.9|1481.4|1481.6|1480.1|18
1753239300000|2025-07-23 02:55:00|1482.7|1481.2|1482.6|1481.1|1482.9|1481.4|1482.4|1480.9|1
1753239600000|2025-07-23 03:00:00|1482.4|1480.9|1483.8|1482.3|1483.8|1482.3|1482.3|1480.8|7
1753239900000|2025-07-23 03:05:00|1483.7|1482.2|1483.2|1481.7|1483.8|1482.3|1482.7|1481.2|12
1753240200000|2025-07-23 03:10:00|1483.3|1481.8|1484.2|1482.7|1484.5|1483|1483.2|1481.7|17
1753240500000|2025-07-23 03:15:00|1484.3|1482.8|1484.6|1483.1|1484.6|1483.1|1483.6|1482.1|13
1753240800000|2025-07-23 03:20:00|1484.7|1483.2|1486.4|1484.9|1488|1486.5|1484.7|1483.2|68
1753241100000|2025-07-23 03:25:00|1486.5|1485|1490.4|1488.9|1491.1|1489.6|1486.5|1485|172
1753241400000|2025-07-23 03:30:00|1490.5|1489|1487.2|1485.7|1490.6|1489.1|1487.1|1485.6|80
1753241700000|2025-07-23 03:35:00|1486.8|1485.3|1487.6|1486.1|1487.7|1486.2|1486.3|1484.8|70
1753242000000|2025-07-23 03:40:00|1487.7|1486.2|1485.5|1484|1487.7|1486.2|1485.2|1483.7|58
1753242300000|2025-07-23 03:45:00|1485.6|1484.1|1485.6|1484.1|1486|1484.5|1485.3|1483.8|16
1753242600000|2025-07-23 03:50:00|1485|1483.5|1484.3|1482.8|1485|1483.5|1483.9|1482.4|44
1753242900000|2025-07-23 03:55:00|1484.2|1482.7|1484.9|1483.4|1484.9|1483.4|1483.4|1481.9|19
1753243200000|2025-07-23 04:00:00|1484.8|1483.3|1484.8|1483.3|1485.3|1483.8|1483.9|1482.4|17
1753243500000|2025-07-23 04:05:00|1484.9|1483.4|1485.2|1483.7|1485.6|1484.1|1484.9|1483.4|11
1753243800000|2025-07-23 04:10:00|1485.3|1483.8|1484.7|1483.2|1485.7|1484.2|1484.3|1482.8|13
1753244100000|2025-07-23 04:15:00|1484.8|1483.3|1485.6|1484.1|1485.8|1484.3|1484.7|1483.2|5
1753244400000|2025-07-23 04:20:00|1485.5|1484|1485.2|1483.7|1485.9|1484.4|1485|1483.5|5
1753244700000|2025-07-23 04:25:00|1485.4|1483.9|1485.6|1484.1|1486.1|1484.6|1485.4|1483.9|21
1753245000000|2025-07-23 04:30:00|1485.5|1484|1485.8|1484.3|1486.9|1485.4|1485.3|1483.8|9
1753245300000|2025-07-23 04:35:00|1485.7|1484.2|1485.4|1483.9|1486|1484.5|1485.2|1483.7|14
1753245600000|2025-07-23 04:40:00|1485.3|1483.8|1486.6|1485.1|1486.6|1485.1|1485.3|1483.8|3
1753245900000|2025-07-23 04:45:00|1486.5|1485|1486.7|1485.2|1487|1485.5|1485.8|1484.3|16
1753246200000|2025-07-23 04:50:00|1486.6|1485.1|1485.7|1484.2|1486.6|1485.1|1485.6|1484.1|9
1753246500000|2025-07-23 04:55:00|1485.6|1484.1|1485.9|1484.4|1485.9|1484.4|1484|1482.5|38
1753246800000|2025-07-23 05:00:00|1486|1484.5|1485.6|1484.1|1486.4|1484.9|1485.2|1483.7|6
1753247100000|2025-07-23 05:05:00|1485.5|1484|1484.7|1483.2|1485.6|1484.1|1484.7|1483.2|4
1753247400000|2025-07-23 05:10:00|1484.5|1483|1485.5|1484|1485.6|1484.1|1484.3|1482.8|14
1753247700000|2025-07-23 05:15:00|1485.6|1484.1|1485.8|1484.3|1486|1484.5|1485.1|1483.6|8
1753248000000|2025-07-23 05:20:00|1485.9|1484.4|1486.2|1484.7|1486.6|1485.1|1485.8|1484.3|4
1753248300000|2025-07-23 05:25:00|1486.1|1484.6|1486.6|1485.1|1486.6|1485.1|1485.8|1484.3|1
1753248600000|2025-07-23 05:30:00|1486.7|1485.2|1486|1484.5|1487|1485.5|1485|1483.5|18
1753248900000|2025-07-23 05:35:00|1486.1|1484.6|1486.9|1485.4|1487.2|1485.7|1485.9|1484.4|25
1753249200000|2025-07-23 05:40:00|1487|1485.5|1485.3|1483.8|1487.2|1485.7|1485.1|1483.6|26
1753249500000|2025-07-23 05:45:00|1485.4|1483.9|1485.4|1483.9|1485.7|1484.2|1484.5|1483|17
1753249800000|2025-07-23 05:50:00|1485.5|1484|1480.2|1478.7|1485.7|1484.1|1476.9|1475.4|296
1753250100000|2025-07-23 05:55:00|1480.3|1478.8|1480|1478.5|1481|1479.5|1479|1477.5|33
1753250400000|2025-07-23 06:00:00|1480.3|1478.8|1478.7|1477.2|1481.8|1480.3|1478.6|1477.1|47
1753250700000|2025-07-23 06:05:00|1478.9|1477.4|1480.4|1478.9|1480.9|1479.4|1478.7|1477.2|29
1753251000000|2025-07-23 06:10:00|1480.5|1479|1479.8|1478.3|1480.5|1479|1478.9|1477.4|39
1753251300000|2025-07-23 06:15:00|1479.7|1478.2|1481.1|1479.6|1481.7|1480.2|1479.6|1478.1|30
1753251600000|2025-07-23 06:20:00|1481.2|1479.7|1480.4|1478.9|1481.9|1480.4|1480.4|1478.9|11
1753251900000|2025-07-23 06:25:00|1480.3|1478.8|1482.4|1480.9|1482.6|1481.1|1480.2|1478.7|31
1753252200000|2025-07-23 06:30:00|1482.5|1481|1483|1481.5|1483.7|1482.2|1482.3|1480.8|36
1753252500000|2025-07-23 06:35:00|1483.1|1481.6|1482.6|1481.1|1483.3|1481.8|1482|1480.5|33
1753252800000|2025-07-23 06:40:00|1482.4|1480.9|1485.7|1484.2|1485.8|1484.3|1482|1480.5|52
1753253100000|2025-07-23 06:45:00|1485.8|1484.3|1484.4|1482.9|1485.9|1484.4|1484.2|1482.7|23
1753253400000|2025-07-23 06:50:00|1484.3|1482.8|1484.1|1482.6|1485.7|1484.2|1483.4|1481.9|13
1753253700000|2025-07-23 06:55:00|1484|1482.5|1484.1|1482.6|1484.3|1482.8|1483.4|1481.9|8
1753254000000|2025-07-23 07:00:00|1484.3|1482.8|1482.5|1481|1484.8|1483.3|1482.3|1480.8|42
1753254300000|2025-07-23 07:05:00|1481.5|1480|1481.9|1480.4|1482.2|1480.7|1480.2|1478.7|94
1753254600000|2025-07-23 07:10:00|1482.1|1480.6|1483.4|1481.9|1483.8|1482.3|1480.3|1478.8|58
1753254900000|2025-07-23 07:15:00|1483.2|1481.7|1487.4|1485.9|1487.4|1485.9|1483.1|1481.6|75
1753255200000|2025-07-23 07:20:00|1487.3|1485.8|1489.3|1487.8|1489.6|1488.1|1486.3|1484.8|138
1753255500000|2025-07-23 07:25:00|1489.4|1487.9|1491.7|1490.2|1492.5|1491|1488.3|1486.8|182
1753255800000|2025-07-23 07:30:00|1491.8|1490.3|1490.9|1489.4|1493.4|1491.9|1489.9|1488.4|127
1753256100000|2025-07-23 07:35:00|1491|1489.5|1490.7|1489.2|1491|1489.5|1489.3|1487.8|91
1753256400000|2025-07-23 07:40:00|1491|1489.5|1489.8|1488.3|1492.2|1490.7|1489.7|1488.2|120
1753256700000|2025-07-23 07:45:00|1490|1488.5|1488.9|1487.4|1490.3|1488.8|1488.7|1487.2|39
1753257000000|2025-07-23 07:50:00|1489|1487.5|1488.4|1486.9|1489.1|1487.6|1487.2|1485.7|61
1753257300000|2025-07-23 07:55:00|1488.5|1487|1489.7|1488.2|1490.3|1488.8|1488.5|1487|32
1753257600000|2025-07-23 08:00:00|1489.9|1488.4|1489.4|1487.9|1490.9|1489.4|1488.6|1487.1|41
1753257900000|2025-07-23 08:05:00|1489.6|1488.1|1490.5|1489|1491|1489.5|1489.2|1487.7|52
1753258200000|2025-07-23 08:10:00|1490.6|1489.1|1491.2|1489.7|1491.3|1489.8|1490.1|1488.6|21
1753258500000|2025-07-23 08:15:00|1490.4|1488.9|1489.5|1488|1491.4|1489.9|1489.4|1487.9|30
1753258800000|2025-07-23 08:20:00|1489.6|1488.1|1488.8|1487.3|1490.6|1489.1|1488.5|1487|21
1753259100000|2025-07-23 08:25:00|1488.7|1487.2|1488.4|1486.9|1489|1487.5|1487.4|1485.9|39
1753259400000|2025-07-23 08:30:00|1488.2|1486.7|1489.5|1488|1490.1|1488.6|1487.9|1486.4|22
1753259700000|2025-07-23 08:35:00|1489.6|1488.1|1488.9|1487.4|1490.2|1488.7|1487.4|1485.9|62
1753260000000|2025-07-23 08:40:00|1489|1487.5|1490.3|1488.8|1490.4|1488.9|1488.9|1487.4|21
1753260300000|2025-07-23 08:45:00|1490.4|1488.9|1487.4|1485.9|1490.8|1489.3|1487.2|1485.7|44
1753260600000|2025-07-23 08:50:00|1487.2|1485.7|1486.1|1484.6|1488|1486.5|1485.6|1484.1|55
1753260900000|2025-07-23 08:55:00|1486.2|1484.7|1489.4|1487.9|1489.4|1487.9|1486.1|1484.6|45
1753261200000|2025-07-23 09:00:00|1489.5|1488|1486.6|1485.1|1489.8|1488.3|1486.6|1485.1|66
1753261500000|2025-07-23 09:05:00|1486.5|1485|1487.8|1486.3|1488.3|1486.8|1486.5|1485|21
1753261800000|2025-07-23 09:10:00|1487.9|1486.4|1485.3|1483.8|1488.1|1486.6|1484.8|1483.3|77
1753262100000|2025-07-23 09:15:00|1485.2|1483.7|1484.4|1482.9|1485.6|1484.1|1484|1482.5|166
1753262400000|2025-07-23 09:20:00|1483.2|1481.7|1483.3|1481.8|1483.6|1482.1|1482.2|1480.7|172
1753262700000|2025-07-23 09:25:00|1483.2|1481.7|1482.6|1481.1|1483.6|1482.1|1481.6|1480.1|132
1753263000000|2025-07-23 09:30:00|1482.7|1481.2|1483.6|1482.1|1483.6|1482.1|1482.6|1481.1|91
1753263300000|2025-07-23 09:35:00|1483.5|1482|1487.6|1486.1|1487.8|1486.3|1483.5|1482|144
1753263600000|2025-07-23 09:40:00|1487.4|1485.9|1486.5|1485|1488.8|1487.3|1486.1|1484.6|35
1753263900000|2025-07-23 09:45:00|1486.4|1484.9|1485.6|1484.1|1486.5|1485|1483.1|1481.6|120
1753264200000|2025-07-23 09:50:00|1485.4|1483.9|1486.6|1485.1|1486.6|1485.1|1484.7|1483.2|35
1753264500000|2025-07-23 09:55:00|1486.9|1485.4|1486.8|1485.3|1488.1|1486.6|1486.6|1485.1|29
1753264800000|2025-07-23 10:00:00|1486.6|1485.1|1484.9|1483.4|1487.5|1486|1484.6|1483.1|46
1753265100000|2025-07-23 10:05:00|1484.7|1483.2|1484.6|1483.1|1485.8|1484.3|1483.8|1482.3|44
1753265400000|2025-07-23 10:10:00|1484.7|1483.2|1485.5|1484|1485.8|1484.3|1483.1|1481.6|37
1753265700000|2025-07-23 10:15:00|1485.7|1484.2|1485.3|1483.8|1487.1|1485.6|1485.3|1483.8|59
1753266000000|2025-07-23 10:20:00|1485|1483.5|1483.1|1481.6|1485.3|1483.8|1482.9|1481.4|60
1753266300000|2025-07-23 10:25:00|1483|1481.5|1485.2|1483.7|1485.6|1484.1|1483|1481.5|24
1753266600000|2025-07-23 10:30:00|1485.3|1483.8|1484.8|1483.3|1485.6|1484.1|1483.7|1482.2|21
1753266900000|2025-07-23 10:35:00|1484.9|1483.4|1484.7|1483.2|1485.5|1484|1484.5|1483|44
1753267200000|2025-07-23 10:40:00|1484.5|1483|1483.7|1482.2|1485|1483.5|1483.6|1482.1|45
1753267500000|2025-07-23 10:45:00|1483.8|1482.3|1482.8|1481.3|1484.3|1482.8|1482.7|1481.2|15
1753267800000|2025-07-23 10:50:00|1482.7|1481.2|1483.8|1482.3|1484.2|1482.7|1482.4|1480.9|29
1753268100000|2025-07-23 10:55:00|1483.7|1482.2|1483.1|1481.6|1484|1482.5|1483.1|1481.6|18
1753268400000|2025-07-23 11:00:00|1483|1481.5|1481.6|1480.1|1483.2|1481.7|1480.2|1478.7|66
1753268700000|2025-07-23 11:05:00|1481.4|1479.9|1476.6|1475.1|1481.5|1480|1476.5|1475|210
1753269000000|2025-07-23 11:10:00|1476.5|1475|1478.5|1477|1478.7|1477.2|1476.3|1474.8|160
1753269300000|2025-07-23 11:15:00|1478.6|1477.1|1476.5|1475|1478.6|1477.1|1476.5|1475|59
1753269600000|2025-07-23 11:20:00|1476.4|1474.9|1479.7|1478.2|1479.8|1478.3|1475.7|1474.2|93
1753269900000|2025-07-23 11:25:00|1479.5|1478|1478.9|1477.4|1479.9|1478.4|1477.9|1476.4|44
1753270200000|2025-07-23 11:30:00|1478.8|1477.3|1478.8|1477.3|1479|1477.5|1478.2|1476.7|41
1753270500000|2025-07-23 11:35:00|1478.9|1477.4|1479.1|1477.6|1480|1478.5|1478.5|1477|87
1753270800000|2025-07-23 11:40:00|1479.3|1477.8|1479.7|1478.2|1479.8|1478.3|1478.5|1477|29
1753271100000|2025-07-23 11:45:00|1479.6|1478.1|1479.1|1477.6|1479.8|1478.3|1478.4|1476.9|28
1753271400000|2025-07-23 11:50:00|1479|1477.5|1476.9|1475.4|1479.2|1477.7|1476.9|1475.4|203
1753271700000|2025-07-23 11:55:00|1476.3|1474.8|1476.2|1474.7|1477.1|1475.6|1475.7|1474.2|114
1753272000000|2025-07-23 12:00:00|1475.8|1474.3|1471|1469.5|1476.3|1474.8|1469.3|1467.8|297
1753272300000|2025-07-23 12:05:00|1471.2|1469.7|1471.2|1469.7|1472.5|1471|1469.8|1468.3|84
1753272600000|2025-07-23 12:10:00|1471.3|1469.8|1473.9|1472.4|1474.9|1473.4|1470.5|1469|122
1753272900000|2025-07-23 12:15:00|1473.8|1472.3|1470.1|1468.6|1474.2|1472.7|1470|1468.5|151
1753273200000|2025-07-23 12:20:00|1470|1468.5|1466|1464.5|1470|1468.5|1464.4|1462.9|298
1753273500000|2025-07-23 12:25:00|1466.5|1465|1466.2|1464.7|1469.9|1468.4|1465.1|1463.6|225
1753273800000|2025-07-23 12:30:00|1466.7|1465.2|1464.1|1462.6|1468.2|1466.7|1463.1|1461.6|303
1753274100000|2025-07-23 12:35:00|1464|1462.5|1462.5|1461|1465.1|1463.6|1460.1|1458.6|363
1753274400000|2025-07-23 12:40:00|1462.6|1461.1|1466.1|1464.6|1466.2|1464.7|1461.5|1460|257
1753274700000|2025-07-23 12:45:00|1466.2|1464.7|1467.3|1465.8|1468.3|1466.8|1465.5|1464|244
1753275000000|2025-07-23 12:50:00|1467.4|1465.9|1464.7|1463.2|1468.6|1467.1|1464.2|1462.7|177
1753275300000|2025-07-23 12:55:00|1464.8|1463.3|1467.1|1465.6|1467.1|1465.6|1464.8|1463.3|155
1753275600000|2025-07-23 13:00:00|1467.2|1465.7|1465.2|1463.7|1467.5|1466|1463.4|1461.9|333
1753275900000|2025-07-23 13:05:00|1465.1|1463.6|1465.4|1463.9|1466.3|1464.8|1462|1460.5|210
1753276200000|2025-07-23 13:10:00|1465.3|1463.8|1467.8|1466.3|1468|1466.5|1465.3|1463.8|140
1753276500000|2025-07-23 13:15:00|1467.9|1466.4|1467.9|1466.4|1469.1|1467.6|1465.2|1463.7|223
1753276800000|2025-07-23 13:20:00|1468|1466.5|1468.4|1466.9|1469.5|1468|1466|1464.5|94
1753277100000|2025-07-23 13:25:00|1468.5|1467|1463.7|1462.2|1468.8|1467.3|1463.5|1461.2|144
1753277400000|2025-07-23 13:30:00|1464|1462.5|1462.6|1461.1|1465.4|1463.9|1461.3|1459.8|204
1753277700000|2025-07-23 13:35:00|1462.5|1461|1466.7|1465.2|1466.8|1465.3|1462.5|1461|133
1753278000000|2025-07-23 13:40:00|1466.6|1465.1|1471.6|1470.1|1471.9|1470.4|1466.5|1465|257
1753278300000|2025-07-23 13:45:00|1471.7|1470.2|1465.1|1463.6|1472.1|1470.6|1465|1463.5|152
1753278600000|2025-07-23 13:50:00|1464.8|1463.3|1466|1464.5|1466.3|1464.8|1463.3|1461.8|158
1753278900000|2025-07-23 13:55:00|1466.1|1464.6|1466.9|1465.4|1467.3|1465.8|1464.9|1463.4|85
1753279200000|2025-07-23 14:00:00|1467|1465.5|1466.9|1465.4|1467.8|1466.3|1465.7|1464.2|62
1753279500000|2025-07-23 14:05:00|1467|1465.5|1465.6|1464.1|1467|1465.5|1464|1462.5|115
1753279800000|2025-07-23 14:10:00|1465.7|1464.2|1466|1464.5|1466.8|1465.3|1464.3|1462.8|74
1753280100000|2025-07-23 14:15:00|1466.1|1464.6|1466.7|1465.2|1466.8|1465.3|1464.1|1462.6|141
1753280400000|2025-07-23 14:20:00|1467|1465.5|1468.1|1466.6|1470.2|1468.7|1466.8|1465.3|166
1753280700000|2025-07-23 14:25:00|1467.9|1466.4|1468.5|1467|1470|1468.5|1466.7|1465.2|109
1753281000000|2025-07-23 14:30:00|1468.4|1466.9|1467.8|1466.3|1470.2|1468.7|1467.5|1466|148
1753281300000|2025-07-23 14:35:00|1467.6|1466.1|1471.1|1469.6|1472.7|1471.2|1467|1465.5|207
1753281600000|2025-07-23 14:40:00|1471.2|1469.7|1471.5|1470|1472.4|1470.9|1470.1|1468.6|129
1753281900000|2025-07-23 14:45:00|1471.6|1470.1|1473.4|1471.9|1475.5|1474|1471.5|1470|202
1753282200000|2025-07-23 14:50:00|1473.3|1471.8|1477.2|1475.7|1477.5|1476|1472.8|1471.3|155
1753282500000|2025-07-23 14:55:00|1477.3|1475.8|1473.1|1471.6|1478.4|1476.9|1472.1|1470.6|174
1753282800000|2025-07-23 15:00:00|1473.2|1471.7|1473.8|1472.3|1474.5|1473|1471.6|1470.1|141
1753283100000|2025-07-23 15:05:00|1473.6|1472.1|1475.8|1474.3|1476.2|1474.7|1473.6|1472.1|91
1753283400000|2025-07-23 15:10:00|1475.9|1474.4|1471.6|1470.1|1475.9|1474.4|1471.6|1470.1|146
1753283700000|2025-07-23 15:15:00|1471.5|1470|1472.7|1471.2|1473.4|1471.9|1470.2|1468.7|135
1753284000000|2025-07-23 15:20:00|1472.8|1471.3|1471.5|1470|1473.1|1471.6|1471.2|1469.7|31
1753284300000|2025-07-23 15:25:00|1471.2|1469.7|1469.2|1467.7|1471.6|1470.1|1468.7|1467.2|111
1753284600000|2025-07-23 15:30:00|1469.3|1467.8|1469.6|1468.1|1471.2|1469.7|1468.8|1467.3|96
1753284900000|2025-07-23 15:35:00|1469.5|1468|1466.3|1464.8|1469.9|1468.4|1465.7|1464.2|156
1753285200000|2025-07-23 15:40:00|1466.4|1464.9|1467.8|1466.3|1467.8|1466.3|1464.8|1463.3|105
1753285500000|2025-07-23 15:45:00|1468|1466.5|1467.8|1466.3|1469.5|1468|1465.2|1463.7|112
1753285800000|2025-07-23 15:50:00|1467.9|1466.4|1465.9|1464.4|1467.9|1466.4|1465.2|1463.7|98
1753286100000|2025-07-23 15:55:00|1465.8|1464.3|1462.2|1460.7|1467|1465.5|1461.4|1459.9|206
1753286400000|2025-07-23 16:00:00|1462.1|1460.6|1454.6|1453.1|1463.4|1461.9|1451|1449.5|818
1753286700000|2025-07-23 16:05:00|1454.4|1452.9|1456.5|1455|1456.6|1455.1|1452.3|1450.8|458
1753287000000|2025-07-23 16:10:00|1456.6|1455.1|1455.2|1453.7|1456.7|1455.2|1454.6|1453.1|131
1753287300000|2025-07-23 16:15:00|1455.4|1453.9|1457.8|1456.3|1459.5|1458|1455.4|1453.9|228
1753287600000|2025-07-23 16:20:00|1457.7|1456.2|1456.2|1454.7|1459.2|1457.7|1454|1452.5|229
1753287900000|2025-07-23 16:25:00|1456.3|1454.8|1456.5|1455|1458.4|1456.9|1455.5|1454|136
1753288200000|2025-07-23 16:30:00|1456.4|1454.9|1458|1456.5|1458.6|1457.1|1455.4|1453.9|118
1753288500000|2025-07-23 16:35:00|1458.1|1456.6|1460.5|1459|1460.7|1459.2|1457.9|1456.4|98
1753288800000|2025-07-23 16:40:00|1460.6|1459.1|1461.3|1459.8|1462.4|1460.9|1459.1|1457.6|154
1753289100000|2025-07-23 16:45:00|1459.7|1458.2|1456.9|1455.4|1459.9|1458.4|1456.8|1455.3|68
1753289400000|2025-07-23 16:50:00|1457|1455.5|1455.4|1453.9|1457.4|1455.9|1455.2|1453.7|59
1753289700000|2025-07-23 16:55:00|1455.3|1453.8|1456.5|1455|1457.2|1455.7|1455.3|1453.8|75
1753290000000|2025-07-23 17:00:00|1456.7|1455.2|1454.8|1453.3|1459.1|1457.6|1453.3|1451.8|354
1753290300000|2025-07-23 17:05:00|1454.9|1453.4|1454.6|1453.1|1456|1454.5|1454.6|1453.1|66
1753290600000|2025-07-23 17:10:00|1454.7|1453.2|1455.5|1454|1455.6|1454.1|1454.1|1452.6|48
1753290900000|2025-07-23 17:15:00|1455.8|1454.3|1456.1|1454.6|1456.3|1454.8|1455|1453.5|34
1753291200000|2025-07-23 17:20:00|1456.2|1454.7|1456.8|1455.3|1457.2|1455.7|1454.9|1453.4|85
1753291500000|2025-07-23 17:25:00|1456.6|1455.1|1456.3|1454.8|1457.6|1456.1|1455.2|1453.7|67
1753291800000|2025-07-23 17:30:00|1456.4|1454.9|1454.2|1452.7|1456.4|1454.9|1453.8|1452.3|47
1753292100000|2025-07-23 17:35:00|1454.4|1452.9|1453.8|1452.3|1454.4|1452.9|1452.7|1451.2|65
1753292400000|2025-07-23 17:40:00|1453.7|1452.2|1453.4|1451.9|1453.9|1452.4|1452.5|1451|63
1753292700000|2025-07-23 17:45:00|1453.3|1451.8|1455.8|1454.3|1455.8|1454.3|1453.3|1451.8|57
1753293000000|2025-07-23 17:50:00|1456|1454.5|1455.9|1454.4|1457.8|1456.3|1455.4|1453.9|60
1753293300000|2025-07-23 17:55:00|1455.8|1454.3|1454.9|1453.4|1456.4|1454.9|1454.8|1453.3|35
1753293600000|2025-07-23 18:00:00|1455.1|1453.6|1455.8|1454.3|1457.1|1455.6|1454.6|1453.1|49
1753293900000|2025-07-23 18:05:00|1455.9|1454.4|1455.5|1454|1456|1454.5|1455.3|1453.8|13
1753294200000|2025-07-23 18:10:00|1455.4|1453.9|1455.6|1454.1|1455.7|1454.2|1455.1|1453.6|15
1753294500000|2025-07-23 18:15:00|1455.7|1454.2|1455.1|1453.6|1455.9|1454.4|1455|1453.5|24
1753294800000|2025-07-23 18:20:00|1454.9|1453.4|1455.2|1453.7|1455.7|1454.2|1454.7|1453.2|55
1753295100000|2025-07-23 18:25:00|1455.1|1453.6|1454.8|1453.3|1455.3|1453.8|1454.7|1453.2|12
1753295400000|2025-07-23 18:30:00|1454.9|1453.4|1455.2|1453.7|1455.7|1454.2|1454.8|1453.3|25
1753295700000|2025-07-23 18:35:00|1455.3|1453.8|1456.5|1455|1456.5|1455|1455.1|1453.6|35
1753296000000|2025-07-23 18:40:00|1456.4|1454.9|1457.2|1455.7|1459.2|1457.7|1456.4|1454.9|143
1753296300000|2025-07-23 18:45:00|1457.3|1455.8|1457.1|1455.6|1458|1456.5|1457.1|1455.6|42
1753296600000|2025-07-23 18:50:00|1457.2|1455.7|1456.2|1454.7|1457.2|1455.7|1455.9|1454.4|13
1753296900000|2025-07-23 18:55:00|1456.1|1454.6|1456|1454.5|1456.3|1454.8|1455.7|1454.2|16
1753297200000|2025-07-23 19:00:00|1456.1|1454.6|1457.3|1455.8|1458.1|1456.6|1456|1454.5|22
1753297500000|2025-07-23 19:05:00|1457.4|1455.9|1457.1|1455.6|1457.7|1456.2|1457|1455.5|23
1753297800000|2025-07-23 19:10:00|1457|1455.5|1456.2|1454.7|1457.2|1455.7|1455.9|1454.4|16
1753298100000|2025-07-23 19:15:00|1456.1|1454.6|1454.8|1453.3|1456.7|1455.2|1454.8|1453.3|84
1753298400000|2025-07-23 19:20:00|1454.7|1453.2|1453.4|1451.9|1454.8|1453.3|1453.3|1451.8|51
1753298700000|2025-07-23 19:25:00|1453.3|1451.8|1454.7|1453.2|1454.7|1453.2|1453.3|1451.8|35
1753299000000|2025-07-23 19:30:00|1454.8|1453.3|1454.9|1453.4|1455.3|1453.8|1454.5|1453|24
1753299300000|2025-07-23 19:35:00|1454.7|1453.2|1454.7|1453.2|1455.8|1454.3|1454.6|1453.1|41
1753299600000|2025-07-23 19:40:00|1454.6|1453.1|1454.7|1453.2|1455.3|1453.8|1454.6|1453.1|31
1753299900000|2025-07-23 19:45:00|1454.8|1453.3|1455.2|1453.7|1455.7|1454.2|1454.6|1453.1|12
1753300200000|2025-07-23 19:50:00|1455.1|1453.6|1456.1|1454.6|1456.1|1454.6|1454.6|1453.1|57
1753300500000|2025-07-23 19:55:00|1456|1454.5|1454.8|1453.3|1456.1|1454.6|1454.8|1453.3|41
1753300800000|2025-07-23 20:00:00|1455.2|1453.7|1455.1|1453.6|1455.7|1454.2|1454.9|1453.4|18
1753301100000|2025-07-23 20:05:00|1455|1453.5|1455|1453.5|1455.5|1454|1454.6|1453.1|12
1753301400000|2025-07-23 20:10:00|1454.9|1453.4|1455.3|1453.8|1455.3|1453.8|1454.6|1453.1|11
1753301700000|2025-07-23 20:15:00|1455.2|1453.7|1455.1|1453.6|1455.5|1454|1455|1453.5|6
1753302000000|2025-07-23 20:20:00|1455.2|1453.7|1455.1|1453.6|1455.3|1453.8|1454.6|1453.1|19
1753302300000|2025-07-23 20:25:00|1455.2|1453.7|1453.9|1452.4|1455.4|1453.9|1453.9|1452.4|46
1753302600000|2025-07-23 20:30:00|1454|1452.5|1455.2|1453.7|1455.3|1453.8|1453.9|1452.4|32
1753302900000|2025-07-23 20:35:00|1455.3|1453.8|1455.9|1454.4|1455.9|1454.4|1454.7|1453.2|5
1753303200000|2025-07-23 20:40:00|1456|1454.5|1455.1|1453.6|1456.1|1454.6|1455|1453.5|15
1753303500000|2025-07-23 20:45:00|1455|1453.5|1455.1|1453.6|1455.3|1453.8|1454.8|1453.3|7
1753303800000|2025-07-23 20:50:00|1455|1453.5|1454.9|1453.4|1455|1453.5|1453.9|1452.4|19
1753304100000|2025-07-23 20:55:00|1455|1453.5|1455.8|1454.3|1456.2|1454.7|1454.9|1453.4|40
1753308000000|2025-07-23 22:00:00|1457|1453|1458.1|1454.1|1458.1|1456|1455.7|1453|23
1753308300000|2025-07-23 22:05:00|1458.2|1454.2|1457.5|1456|1458.2|1456|1456.9|1454.2|8
1753308600000|2025-07-23 22:10:00|1457.4|1455.9|1457.7|1456.2|1457.8|1456.3|1457|1455.5|8
1753308900000|2025-07-23 22:15:00|1457.6|1456.1|1457.6|1456.1|1458|1456.5|1457|1455.5|18
1753309200000|2025-07-23 22:20:00|1457.5|1456|1458.3|1456.8|1458.4|1456.9|1457.5|1456|17
1753309500000|2025-07-23 22:25:00|1458.5|1457|1458.4|1456.9|1458.7|1457.2|1458|1456.5|24
1753309800000|2025-07-23 22:30:00|1458.5|1457|1458|1456.5|1458.6|1457.1|1458|1456.5|6
1753310100000|2025-07-23 22:35:00|1458.1|1456.6|1457.1|1455.6|1458.3|1456.8|1456.4|1454.9|24
1753310400000|2025-07-23 22:40:00|1457.3|1455.8|1457.2|1455.7|1457.5|1456|1457.1|1455.6|8
1753310700000|2025-07-23 22:45:00|1457.3|1455.8|1457.4|1455.9|1457.5|1456|1457.2|1455.7|0
1753311000000|2025-07-23 22:50:00|1457.3|1455.8|1457.6|1456.1|1457.6|1456.1|1457.2|1455.7|2
1753311300000|2025-07-23 22:55:00|1457.8|1456.3|1457.5|1456|1457.9|1456.4|1457.1|1455.6|3
1753311600000|2025-07-23 23:00:00|1457.3|1455.8|1457.9|1456.4|1458.1|1456.6|1457.2|1455.7|5
1753311900000|2025-07-23 23:05:00|1457.3|1455.8|1457.8|1456.3|1457.8|1456.3|1457.3|1455.8|2
1753312200000|2025-07-23 23:10:00|1457.7|1456.2|1458.1|1456.6|1458.1|1456.6|1457.7|1456.2|2
1753312500000|2025-07-23 23:15:00|1458.2|1456.7|1457.7|1456.2|1458.5|1457|1457.6|1456.1|1
1753312800000|2025-07-23 23:20:00|1457.8|1456.3|1457.9|1456.4|1458.4|1456.9|1457.7|1456.2|13
1753313100000|2025-07-23 23:25:00|1457.8|1456.3|1457.3|1455.8|1458|1456.5|1457.1|1455.6|5
1753313400000|2025-07-23 23:30:00|1457.2|1455.7|1457.8|1456.3|1457.9|1456.4|1456.6|1455.1|18
1753313700000|2025-07-23 23:35:00|1457.7|1456.2|1456.6|1455.1|1457.8|1456.3|1456.5|1455|4
1753314000000|2025-07-23 23:40:00|1457.1|1455.6|1456.8|1455.3|1457.3|1455.8|1456.8|1455.3|3
1753314300000|2025-07-23 23:45:00|1456.7|1455.2|1456.7|1455.2|1457.1|1455.6|1455.4|1453.9|53
1753314600000|2025-07-23 23:50:00|1456.6|1455.1|1456.9|1455.4|1457.6|1456.1|1456.5|1455|9
1753314900000|2025-07-23 23:55:00|1456.8|1455.3|1456|1454.5|1456.8|1455.3|1455.7|1454.2|18
1753315200000|2025-07-24 00:00:00|1456.1|1454.6|1454.4|1452.9|1456.3|1454.8|1454.4|1452.9|46
1753315500000|2025-07-24 00:05:00|1454.5|1453|1452.7|1451.2|1454.7|1453.2|1452.5|1451|49
1753315800000|2025-07-24 00:10:00|1452.6|1451.1|1453.4|1451.9|1454.4|1452.9|1452.5|1451|13
1753316100000|2025-07-24 00:15:00|1453.9|1452.4|1453.9|1452.4|1454.3|1452.8|1452.9|1451.4|43
1753316400000|2025-07-24 00:20:00|1454|1452.5|1454.7|1453.2|1454.8|1453.3|1453.9|1452.4|20
1753316700000|2025-07-24 00:25:00|1454.8|1453.3|1454|1452.5|1454.8|1453.3|1453.7|1452.2|26
1753317000000|2025-07-24 00:30:00|1454.1|1452.6|1454|1452.5|1454.2|1452.7|1453.1|1451.6|35
1753317300000|2025-07-24 00:35:00|1453.9|1452.4|1454|1452.5|1454.3|1452.8|1453.5|1452|7
1753317600000|2025-07-24 00:40:00|1453.9|1452.4|1455.5|1454|1455.6|1454.1|1453.9|1452.4|9
1753317900000|2025-07-24 00:45:00|1455.4|1453.9|1454.5|1453|1455.9|1454.4|1454.5|1453|23
1753318200000|2025-07-24 00:50:00|1454.6|1453.1|1455.6|1454.1|1455.7|1454.2|1454.5|1453|11
1753318500000|2025-07-24 00:55:00|1455.3|1453.8|1455.2|1453.7|1455.8|1454.3|1455|1453.5|20
1753318800000|2025-07-24 01:00:00|1455.1|1453.6|1455.1|1453.6|1455.6|1454.1|1453.6|1452.1|28
1753319100000|2025-07-24 01:05:00|1455|1453.5|1453.6|1452.1|1455|1453.5|1451.2|1449.7|109
1753319400000|2025-07-24 01:10:00|1453.7|1452.2|1452.3|1450.8|1454.2|1452.7|1452.2|1450.7|44
1753319700000|2025-07-24 01:15:00|1452.2|1450.7|1455.1|1453.6|1455.1|1453.6|1452.2|1450.7|47
1753320000000|2025-07-24 01:20:00|1455|1453.5|1453.7|1452.2|1455.1|1453.6|1453.3|1451.8|16
1753320300000|2025-07-24 01:25:00|1453.8|1452.3|1453.6|1452.1|1454.1|1452.6|1452.7|1451.2|28
1753320600000|2025-07-24 01:30:00|1453.5|1452|1453.8|1452.3|1454.6|1453.1|1453|1451.5|11
1753320900000|2025-07-24 01:35:00|1453.6|1452.1|1452.7|1451.2|1453.6|1452.1|1452.6|1451.1|45
1753321200000|2025-07-24 01:40:00|1452.8|1451.3|1453.5|1452|1454.6|1453.1|1452.7|1451.2|23
1753321500000|2025-07-24 01:45:00|1453.6|1452.1|1453.6|1452.1|1453.8|1452.3|1452|1450.5|56
1753321800000|2025-07-24 01:50:00|1453.5|1452|1453.5|1452|1453.9|1452.4|1452.7|1451.2|8
1753322100000|2025-07-24 01:55:00|1453.6|1452.1|1452.2|1450.7|1453.6|1452.1|1452|1450.5|15
1753322400000|2025-07-24 02:00:00|1452|1450.5|1447.3|1445.8|1452.1|1450.6|1445.8|1444.3|128
1753322700000|2025-07-24 02:05:00|1447.4|1445.9|1446.2|1444.7|1447.5|1446|1444.6|1443.1|87
1753323000000|2025-07-24 02:10:00|1446.1|1444.6|1445.3|1443.8|1446.5|1445|1444.9|1443.4|57
1753323300000|2025-07-24 02:15:00|1445.4|1443.9|1445.1|1443.6|1447.6|1446.1|1445.1|1443.6|80
1753323600000|2025-07-24 02:20:00|1444.9|1443.4|1444.9|1443.4|1445.8|1444.3|1441.4|1439.9|155
1753323900000|2025-07-24 02:25:00|1445|1443.5|1445.3|1443.8|1445.3|1443.8|1442.6|1441.1|133
1753324200000|2025-07-24 02:30:00|1445.5|1444|1445.6|1444.1|1446|1444.5|1445|1443.5|38
1753324500000|2025-07-24 02:35:00|1445.7|1444.2|1446.6|1445.1|1447.1|1445.6|1444.1|1442.6|49
1753324800000|2025-07-24 02:40:00|1446.5|1445|1447|1445.5|1447.7|1446.2|1446|1444.5|36
1753325100000|2025-07-24 02:45:00|1447.1|1445.6|1447.2|1445.7|1447.6|1446.1|1446.4|1444.9|42
1753325400000|2025-07-24 02:50:00|1447.3|1445.8|1448.8|1447.3|1450.2|1448.7|1447.3|1445.8|76
1753325700000|2025-07-24 02:55:00|1448.7|1447.2|1449.1|1447.6|1450|1448.5|1448.6|1447.1|31
1753326000000|2025-07-24 03:00:00|1449|1447.5|1446.5|1445|1449.1|1447.6|1446.4|1444.9|39
1753326300000|2025-07-24 03:05:00|1446.4|1444.9|1445.7|1444.2|1447.2|1445.7|1445.2|1443.7|36
1753326600000|2025-07-24 03:10:00|1445.6|1444.1|1446.1|1444.6|1446.9|1445.4|1444|1442.5|34
1753326900000|2025-07-24 03:15:00|1446|1444.5|1443.3|1441.8|1446|1444.5|1443.3|1441.2|65
1753327200000|2025-07-24 03:20:00|1443.7|1442.2|1443.5|1442|1444.3|1442.8|1443|1441.5|48
1753327500000|2025-07-24 03:25:00|1443.4|1441.9|1444.1|1442.6|1444.3|1442.8|1442.9|1441.4|18
1753327800000|2025-07-24 03:30:00|1444.2|1442.7|1445.1|1443.6|1445.4|1443.9|1444|1442.5|38
1753328100000|2025-07-24 03:35:00|1445.2|1443.7|1445.2|1443.7|1445.6|1444.1|1444.9|1443.4|17
1753328400000|2025-07-24 03:40:00|1445.3|1443.8|1446.2|1444.7|1446.5|1445|1445.2|1443.7|27
1753328700000|2025-07-24 03:45:00|1446|1444.5|1446.1|1444.6|1446.5|1445|1445.8|1444.3|17
1753329000000|2025-07-24 03:50:00|1446.2|1444.7|1446.1|1444.6|1446.2|1444.7|1445.6|1444.1|13
1753329300000|2025-07-24 03:55:00|1446|1444.5|1445.2|1443.7|1446.1|1444.6|1444.9|1443.4|21
1753329600000|2025-07-24 04:00:00|1445.1|1443.6|1446.3|1444.8|1446.4|1444.9|1445|1443.5|8
1753329900000|2025-07-24 04:05:00|1446.2|1444.7|1446.2|1444.7|1446.4|1444.9|1445.7|1444.2|6
1753330200000|2025-07-24 04:10:00|1446.3|1444.8|1446.1|1444.6|1446.6|1445.1|1446|1444.5|16
1753330500000|2025-07-24 04:15:00|1446.2|1444.7|1446.5|1445|1446.5|1445|1445.8|1444.3|3
1753330800000|2025-07-24 04:20:00|1446.2|1444.7|1446.6|1445.1|1446.7|1445.2|1446|1444.5|13
1753331100000|2025-07-24 04:25:00|1446.5|1445|1446.6|1445.1|1446.7|1445.2|1446.3|1444.8|6
1753331400000|2025-07-24 04:30:00|1446.7|1445.2|1447.3|1445.8|1447.5|1446|1446.5|1445|27
1753331700000|2025-07-24 04:35:00|1447.2|1445.7|1447.3|1445.8|1447.4|1445.9|1446.9|1445.4|1
1753332000000|2025-07-24 04:40:00|1447.4|1445.9|1446.5|1445|1447.6|1446.1|1446.4|1444.9|3
1753332300000|2025-07-24 04:45:00|1446.4|1444.9|1445.8|1444.3|1446.5|1445|1445.6|1444.1|10
1753332600000|2025-07-24 04:50:00|1445.7|1444.2|1445.7|1444.2|1446|1444.5|1445.6|1444.1|5
1753332900000|2025-07-24 04:55:00|1445.6|1444.1|1445.7|1444.2|1445.8|1444.3|1445.1|1443.6|4
1753333200000|2025-07-24 05:00:00|1445.8|1444.3|1445.4|1443.9|1446.4|1444.9|1445.2|1443.7|34
1753333500000|2025-07-24 05:05:00|1445.3|1443.8|1445.4|1443.9|1445.6|1444.1|1445|1443.5|12
1753333800000|2025-07-24 05:10:00|1445.3|1443.8|1444.6|1443.1|1445.5|1444|1443.9|1442.4|21
1753334100000|2025-07-24 05:15:00|1444.7|1443.2|1445|1443.5|1445.1|1443.6|1443.9|1442.4|12
1753334400000|2025-07-24 05:20:00|1444.9|1443.4|1446.3|1444.8|1446.4|1444.9|1444.7|1443.2|12
1753334700000|2025-07-24 05:25:00|1446.2|1444.7|1445.8|1444.3|1446.4|1444.9|1445.4|1443.9|11
1753335000000|2025-07-24 05:30:00|1445.9|1444.4|1446.4|1444.9|1447.2|1445.7|1445.4|1443.9|116
1753335300000|2025-07-24 05:35:00|1446.1|1444.6|1445.6|1444.1|1446.6|1445.1|1445.1|1443.6|30
1753335600000|2025-07-24 05:40:00|1445.5|1444|1444.4|1442.9|1445.9|1444.4|1443.6|1442.1|45
1753335900000|2025-07-24 05:45:00|1444.5|1443|1445.1|1443.6|1445.7|1444.2|1443.6|1442.1|36
1753336200000|2025-07-24 05:50:00|1445.2|1443.7|1445|1443.5|1445.2|1443.7|1444.1|1442.6|19
1753336500000|2025-07-24 05:55:00|1445.1|1443.6|1443.7|1442.2|1445.1|1443.6|1443.7|1442.2|28
1753336800000|2025-07-24 06:00:00|1443.6|1442.1|1443.7|1442.2|1444|1442.5|1442.7|1441.2|66
1753337100000|2025-07-24 06:05:00|1443.6|1442.1|1444.7|1443.2|1444.8|1443.3|1442.7|1441.2|56
1753337400000|2025-07-24 06:10:00|1444.6|1443.1|1445.6|1444.1|1446.7|1445.2|1444.6|1443.1|57
1753337700000|2025-07-24 06:15:00|1445.5|1444|1445.2|1443.7|1445.8|1444.3|1444.8|1443.3|26
1753338000000|2025-07-24 06:20:00|1445.3|1443.8|1443.9|1442.4|1445.4|1443.9|1443.7|1442.2|45
1753338300000|2025-07-24 06:25:00|1443.8|1442.3|1443.6|1442.1|1444.7|1443.2|1443.3|1441.8|36
1753338600000|2025-07-24 06:30:00|1443.5|1442|1444|1442.5|1444.4|1442.9|1443.1|1441.6|58
1753338900000|2025-07-24 06:35:00|1443.9|1442.4|1443.7|1442.2|1444.3|1442.8|1442.6|1441.1|75
1753339200000|2025-07-24 06:40:00|1443.8|1442.3|1444.8|1443.3|1444.9|1443.4|1443.5|1442|48
1753339500000|2025-07-24 06:45:00|1444.9|1443.4|1442.9|1441.4|1445.1|1443.6|1442.5|1441|38
1753339800000|2025-07-24 06:50:00|1442.7|1441.2|1443.4|1441.9|1443.7|1442.2|1442.3|1440.8|12
1753340100000|2025-07-24 06:55:00|1443.5|1442|1446.1|1444.6|1446.1|1444.6|1443.1|1441.6|40
1753340400000|2025-07-24 07:00:00|1446|1444.5|1451.1|1449.6|1451.4|1449.9|1445.6|1444.1|136
1753340700000|2025-07-24 07:05:00|1451.2|1449.7|1451.3|1449.8|1453.4|1451.9|1449.7|1448.2|111
1753341000000|2025-07-24 07:10:00|1451.4|1449.9|1453.7|1452.2|1453.7|1452.2|1450.5|1449|101
1753341300000|2025-07-24 07:15:00|1453.6|1452.1|1455|1453.5|1455.5|1454|1452|1450.5|83
1753341600000|2025-07-24 07:20:00|1455.5|1454|1457.1|1455.6|1457.2|1455.7|1454.2|1452.7|113
1753341900000|2025-07-24 07:25:00|1457.4|1455.9|1455.1|1453.6|1457.4|1455.9|1454.4|1452.9|71
1753342200000|2025-07-24 07:30:00|1455|1453.5|1453.1|1451.6|1455.1|1453.6|1452|1450.5|78
1753342500000|2025-07-24 07:35:00|1453.3|1451.8|1452.8|1451.3|1454|1452.5|1452.2|1450.7|58
1753342800000|2025-07-24 07:40:00|1452.9|1451.4|1454.7|1453.2|1454.7|1453.2|1452.6|1451.1|41
1753343100000|2025-07-24 07:45:00|1454.9|1453.4|1451.8|1450.3|1455.1|1453.6|1451.8|1450.3|29
1753343400000|2025-07-24 07:50:00|1451.9|1450.4|1450.9|1449.4|1452|1450.5|1449.8|1448.3|55
1753343700000|2025-07-24 07:55:00|1450.8|1449.3|1448.5|1447|1450.9|1449.4|1447.6|1446.1|53
1753344000000|2025-07-24 08:00:00|1448.4|1446.9|1444.9|1443.4|1449|1447.5|1444|1442.5|120
1753344300000|2025-07-24 08:05:00|1445.1|1443.6|1433.5|1432|1446.4|1444.9|1432.8|1431.3|466
1753344600000|2025-07-24 08:10:00|1433.4|1431.9|1434.7|1433.2|1436.3|1434.8|1432|1430.5|252
1753344900000|2025-07-24 08:15:00|1434.8|1433.3|1436.4|1434.9|1436.4|1434.9|1432.1|1430.6|217
1753345200000|2025-07-24 08:20:00|1436.3|1434.8|1435.9|1434.4|1436.7|1435.2|1435.7|1434.2|100
1753345500000|2025-07-24 08:25:00|1436|1434.5|1437.1|1435.6|1438.2|1436.7|1434.9|1433.4|142
1753345800000|2025-07-24 08:30:00|1436.8|1435.3|1435.8|1434.3|1436.8|1435.3|1434.9|1433.4|86
1753346100000|2025-07-24 08:35:00|1435.9|1434.4|1436.3|1434.8|1437.7|1436.2|1435.7|1434.2|57
1753346400000|2025-07-24 08:40:00|1436.2|1434.7|1430.3|1428.8|1437.3|1435.8|1430.1|1428.6|121
1753346700000|2025-07-24 08:45:00|1430.4|1428.9|1432.4|1430.9|1433.3|1431.8|1430.2|1428.7|85
1753347000000|2025-07-24 08:50:00|1432.2|1430.7|1431|1429.5|1433|1431.5|1429.2|1427.7|98
1753347300000|2025-07-24 08:55:00|1431.2|1429.7|1428.2|1426.7|1431.3|1429.8|1427.5|1426|133
1753347600000|2025-07-24 09:00:00|1428.1|1426.6|1429.4|1427.9|1430.9|1429.4|1426.9|1425.4|122
1753347900000|2025-07-24 09:05:00|1429.1|1427.6|1427|1425.5|1429.4|1427.9|1426.5|1425|177
1753348200000|2025-07-24 09:10:00|1427.3|1425.8|1425|1423.5|1427.3|1425.8|1424.7|1423.2|155
1753348500000|2025-07-24 09:15:00|1425.2|1423.7|1424|1422.5|1426.4|1424.9|1423.2|1421.7|152
1753348800000|2025-07-24 09:20:00|1423.8|1422.3|1421.9|1420.4|1424.8|1423.3|1420.3|1418.8|206
1753349100000|2025-07-24 09:25:00|1421.8|1420.3|1422.9|1421.4|1423.2|1421.7|1420.9|1419.4|102
1753349400000|2025-07-24 09:30:00|1423|1421.5|1424.4|1422.9|1426.4|1424.9|1423|1421.5|212
1753349700000|2025-07-24 09:35:00|1424.5|1423|1426.8|1425.3|1426.9|1425.4|1424.4|1422.9|116
1753350000000|2025-07-24 09:40:00|1426.9|1425.4|1427.1|1425.6|1428.1|1426.6|1426.1|1424.6|80
1753350300000|2025-07-24 09:45:00|1427.4|1425.9|1428.6|1427.1|1428.6|1427.1|1426.3|1424.8|70
1753350600000|2025-07-24 09:50:00|1428.5|1427|1428.7|1427.2|1429|1427.5|1426.4|1424.9|133
1753350900000|2025-07-24 09:55:00|1428.6|1427.1|1428.6|1427.1|1429.2|1427.7|1427.4|1425.9|113
1753351200000|2025-07-24 10:00:00|1428.7|1427.2|1434.1|1432.6|1434.1|1432.6|1428.5|1427|192
1753351500000|2025-07-24 10:05:00|1434.2|1432.7|1437.2|1435.7|1438.5|1437|1434.1|1432.6|231
1753351800000|2025-07-24 10:10:00|1437.4|1435.9|1437|1435.5|1439.3|1437.8|1436.3|1434.8|116
1753352100000|2025-07-24 10:15:00|1436.7|1435.2|1434.6|1433.1|1437.1|1435.6|1433.8|1432.3|63
1753352400000|2025-07-24 10:20:00|1434.5|1433|1435.7|1434.2|1436.5|1435|1433.9|1432.4|36
1753352700000|2025-07-24 10:25:00|1435.8|1434.3|1436|1434.5|1438.1|1436.6|1435.4|1433.9|65
1753353000000|2025-07-24 10:30:00|1435.9|1434.4|1433.6|1432.1|1436.1|1434.6|1433.4|1431.9|39
1753353300000|2025-07-24 10:35:00|1433.5|1432|1432.6|1431.1|1433.8|1432.3|1431.9|1430.4|46
1753353600000|2025-07-24 10:40:00|1432.9|1431.4|1433|1431.5|1433.2|1431.7|1430.9|1429.4|65
1753353900000|2025-07-24 10:45:00|1433.2|1431.7|1433.8|1432.3|1434.5|1433|1432.8|1431.3|20
1753354200000|2025-07-24 10:50:00|1433.9|1432.4|1433.6|1432.1|1434.1|1432.6|1432.6|1431.1|33
1753354500000|2025-07-24 10:55:00|1433.5|1432|1433|1431.5|1433.9|1432.4|1432.3|1430.8|24
1753354800000|2025-07-24 11:00:00|1433.1|1431.6|1436.4|1434.9|1436.4|1434.9|1432.3|1430.8|62
1753355100000|2025-07-24 11:05:00|1436.3|1434.8|1436.4|1434.9|1441|1439.5|1436.3|1434.8|154
1753355400000|2025-07-24 11:10:00|1436.3|1434.8|1436.8|1435.3|1437.3|1435.8|1435.6|1434.1|52
1753355700000|2025-07-24 11:15:00|1436.7|1435.2|1435|1433.5|1436.9|1435.4|1434.6|1433.1|47
1753356000000|2025-07-24 11:20:00|1434.9|1433.4|1435|1433.5|1435.5|1434|1434.3|1432.8|28
1753356300000|2025-07-24 11:25:00|1435.6|1434.1|1437.1|1435.6|1437.7|1436.2|1435|1433.5|52
1753356600000|2025-07-24 11:30:00|1437|1435.5|1436.6|1435.1|1437.6|1436.1|1434.9|1433.4|66
1753356900000|2025-07-24 11:35:00|1436.9|1435.4|1438.1|1436.6|1439.2|1437.7|1436.9|1435.4|40
1753357200000|2025-07-24 11:40:00|1438.3|1436.8|1438.5|1437|1439.7|1438.2|1437.5|1436|77
1753357500000|2025-07-24 11:45:00|1438.6|1437.1|1439.4|1437.9|1439.7|1438.2|1437|1435.5|41
1753357800000|2025-07-24 11:50:00|1439.3|1437.8|1438|1436.5|1439.4|1437.9|1438|1436.5|26
1753358100000|2025-07-24 11:55:00|1438.4|1436.9|1442.9|1441.4|1443.2|1441.7|1438.1|1436.6|79
1753358400000|2025-07-24 12:00:00|1442.8|1441.3|1436.6|1435.1|1443.2|1441.7|1433.2|1431.7|289
1753358700000|2025-07-24 12:05:00|1437.1|1435.6|1438.2|1436.7|1438.3|1436.8|1434.5|1433|71
1753359000000|2025-07-24 12:10:00|1438.3|1436.8|1439|1437.5|1439.2|1437.7|1436.9|1435.4|110
1753359300000|2025-07-24 12:15:00|1439.4|1437.9|1445.1|1443.6|1445.5|1444|1439.4|1437.9|212
1753359600000|2025-07-24 12:20:00|1445.5|1444|1445.4|1443.9|1449|1447.5|1444.5|1443|211
1753359900000|2025-07-24 12:25:00|1445.1|1443.6|1446|1444.5|1447.6|1446.1|1444.3|1442.8|148
1753360200000|2025-07-24 12:30:00|1445.9|1444.4|1449.4|1447.9|1453|1451.5|1444.2|1442.7|390
1753360500000|2025-07-24 12:35:00|1449.5|1448|1448.1|1446.6|1451.8|1450.3|1446.4|1444.9|161
1753360800000|2025-07-24 12:40:00|1447.5|1446|1447.8|1446.3|1447.9|1446.4|1443.8|1442.3|143
1753361100000|2025-07-24 12:45:00|1447.9|1446.4|1446.4|1444.9|1450.1|1448.6|1445.9|1444.4|129
1753361400000|2025-07-24 12:50:00|1446.1|1444.6|1441.9|1440.4|1446.1|1444.6|1441.3|1439.8|143
1753361700000|2025-07-24 12:55:00|1441.8|1440.3|1445.3|1443.8|1447.6|1446.1|1441.5|1440|124
1753362000000|2025-07-24 13:00:00|1445.2|1443.7|1442.6|1441.1|1446|1444.5|1442.6|1441.1|200
1753362300000|2025-07-24 13:05:00|1442.8|1441.3|1441.4|1439.9|1443.7|1442.2|1440.2|1438.7|129
1753362600000|2025-07-24 13:10:00|1441|1439.5|1438|1436.5|1441.7|1440.2|1437.9|1436.4|160
1753362900000|2025-07-24 13:15:00|1438.3|1436.8|1438.5|1437|1440.2|1438.7|1437.1|1435.6|108
1753363200000|2025-07-24 13:20:00|1438.6|1437.1|1441.6|1440.1|1442|1440.5|1437.7|1436.2|76
1753363500000|2025-07-24 13:25:00|1441.7|1440.2|1443.9|1442.4|1444.5|1443|1441.1|1439.6|120
1753363800000|2025-07-24 13:30:00|1443.6|1442.1|1437.3|1435.8|1444.1|1442.6|1436.5|1435|230
1753364100000|2025-07-24 13:35:00|1437.5|1436|1440.5|1439|1441.8|1440.3|1435.4|1433.9|143
1753364400000|2025-07-24 13:40:00|1440.6|1439.1|1442.9|1441.4|1444.5|1443|1440.1|1438.6|89
1753364700000|2025-07-24 13:45:00|1443.8|1439.8|1447.5|1446|1449.5|1448|1442|1439.6|194
1753365000000|2025-07-24 13:50:00|1447.6|1446.1|1445.1|1443.6|1448.4|1446.9|1444.3|1442.8|72
1753365300000|2025-07-24 13:55:00|1445|1443.5|1446|1444.5|1446.4|1444.9|1443.7|1442.2|51
1753365600000|2025-07-24 14:00:00|1445.9|1444.4|1448.5|1447|1451|1449.5|1445|1443.5|124
1753365900000|2025-07-24 14:05:00|1448.4|1446.9|1449|1447.5|1450.1|1448.6|1446.1|1444.6|113
1753366200000|2025-07-24 14:10:00|1449.6|1448.1|1451.4|1449.9|1451.5|1450|1449.1|1447.6|156
1753366500000|2025-07-24 14:15:00|1451.3|1449.8|1455.4|1453.9|1455.4|1453.9|1449.7|1448.2|162
1753366800000|2025-07-24 14:20:00|1455.5|1454|1454.7|1453.2|1457|1455.5|1453.3|1451.8|218
1753367100000|2025-07-24 14:25:00|1454.9|1453.4|1454.6|1453.1|1456.2|1454.7|1452.6|1451.1|115
1753367400000|2025-07-24 14:30:00|1454.5|1453|1451.9|1450.4|1454.9|1453.4|1451.3|1449.8|128
1753367700000|2025-07-24 14:35:00|1452|1450.5|1453.1|1451.6|1453.4|1451.9|1450.2|1448.7|117
1753368000000|2025-07-24 14:40:00|1453.3|1451.8|1452.2|1450.7|1454.1|1452.6|1450.5|1449|111
1753368300000|2025-07-24 14:45:00|1452.3|1450.8|1447.8|1446.3|1452.3|1450.8|1447.4|1445.9|150
1753368600000|2025-07-24 14:50:00|1447.9|1446.4|1450.6|1449.1|1450.6|1449.1|1447.1|1445.6|127
1753368900000|2025-07-24 14:55:00|1450.3|1448.8|1448.8|1447.3|1450.6|1449.1|1447.8|1446.3|67
1753369200000|2025-07-24 15:00:00|1448.9|1447.4|1447.8|1446.3|1449|1447.5|1446|1444.5|116
1753369500000|2025-07-24 15:05:00|1448|1446.5|1449.8|1448.3|1451.9|1450.4|1447.9|1446.4|102
1753369800000|2025-07-24 15:10:00|1449.6|1448.1|1445.7|1444.2|1449.7|1448.2|1445.3|1443.8|71
1753370100000|2025-07-24 15:15:00|1445.9|1444.4|1447.5|1446|1448|1446.5|1445.5|1444|72
1753370400000|2025-07-24 15:20:00|1447.8|1446.3|1449.2|1447.7|1449.2|1447.7|1446.3|1444.8|41
1753370700000|2025-07-24 15:25:00|1449.1|1447.6|1448.3|1446.8|1449.8|1448.3|1447.1|1445.6|45
1753371000000|2025-07-24 15:30:00|1448.4|1446.9|1448.2|1446.7|1448.8|1447.3|1446.5|1445|56
1753371300000|2025-07-24 15:35:00|1448.3|1446.8|1448.5|1447|1450.4|1448.9|1447.7|1446.2|94
1753371600000|2025-07-24 15:40:00|1448.6|1447.1|1445.4|1443.9|1449.6|1448.1|1445.1|1443.6|95
1753371900000|2025-07-24 15:45:00|1445.3|1443.8|1444.1|1442.6|1446.3|1444.8|1444|1442.5|107
1753372200000|2025-07-24 15:50:00|1444|1442.5|1446.6|1445.1|1446.9|1445.4|1443.6|1442.1|128
1753372500000|2025-07-24 15:55:00|1446.7|1445.2|1447|1445.5|1447.6|1446.1|1446.5|1445|38
1753372800000|2025-07-24 16:00:00|1447.1|1445.6|1447.6|1446.1|1448.2|1446.7|1447|1445.5|54
1753373100000|2025-07-24 16:05:00|1447.4|1445.9|1446|1444.5|1447.4|1445.9|1444.7|1443.2|49
1753373400000|2025-07-24 16:10:00|1445.8|1444.3|1444.3|1442.8|1445.9|1444.4|1444.2|1442.7|30
1753373700000|2025-07-24 16:15:00|1444.2|1442.7|1445.3|1443.8|1445.9|1444.4|1444.1|1442.6|59
1753374000000|2025-07-24 16:20:00|1445.2|1443.7|1444.8|1443.3|1446|1444.5|1443.9|1442.4|47
1753374300000|2025-07-24 16:25:00|1444.7|1443.2|1444.9|1443.4|1445.4|1443.9|1444|1442.5|33
1753374600000|2025-07-24 16:30:00|1445|1443.5|1445.3|1443.8|1446|1444.5|1443.9|1442.4|68
1753374900000|2025-07-24 16:35:00|1445.4|1443.9|1444.3|1442.8|1445.4|1443.9|1443.6|1442.1|60
1753375200000|2025-07-24 16:40:00|1443.8|1442.3|1444.2|1442.7|1445.3|1443.8|1443.7|1442.2|69
1753375500000|2025-07-24 16:45:00|1444.5|1443|1440.6|1439.1|1444.9|1443.4|1440.3|1438.8|170
1753375800000|2025-07-24 16:50:00|1440.7|1439.2|1439.9|1438.4|1442|1440.5|1439.8|1438.3|67
1753376100000|2025-07-24 16:55:00|1439.7|1438.2|1438.8|1437.3|1440.6|1439.1|1438.1|1436.6|102
1753376400000|2025-07-24 17:00:00|1438.9|1437.4|1441.2|1439.7|1441.9|1440.4|1438.2|1436.7|288
1753376700000|2025-07-24 17:05:00|1440.8|1439.3|1442|1440.5|1442.6|1441.1|1439.9|1438.4|82
1753377000000|2025-07-24 17:10:00|1442.1|1440.6|1444.1|1442.6|1445.4|1443.9|1442.1|1440.6|81
1753377300000|2025-07-24 17:15:00|1443.8|1442.3|1442.3|1440.8|1445.2|1443.7|1442.3|1440.8|49
1753377600000|2025-07-24 17:20:00|1442.2|1440.7|1441.7|1440.2|1442.4|1440.9|1440.6|1439.1|32
1753377900000|2025-07-24 17:25:00|1441.6|1440.1|1442.3|1440.8|1442.9|1441.4|1441|1439.5|38
1753378200000|2025-07-24 17:30:00|1442.2|1440.7|1442.2|1440.7|1442.3|1440.8|1441.2|1439.7|24
1753378500000|2025-07-24 17:35:00|1442.1|1440.6|1442.9|1441.4|1443.5|1442|1441.5|1440|78
1753378800000|2025-07-24 17:40:00|1443.2|1441.7|1443.8|1442.3|1443.9|1442.4|1442.6|1441.1|19
1753379100000|2025-07-24 17:45:00|1443.9|1442.4|1443.6|1442.1|1444.5|1443|1443.2|1441.7|52
1753379400000|2025-07-24 17:50:00|1443.7|1442.2|1443.6|1442.1|1443.7|1442.2|1442.7|1441.2|40
1753379700000|2025-07-24 17:55:00|1443.7|1442.2|1445.1|1443.6|1445.6|1444.1|1443.7|1442.2|112
1753380000000|2025-07-24 18:00:00|1445.2|1443.7|1446|1444.5|1447.1|1445.6|1445.2|1443.7|56
1753380300000|2025-07-24 18:05:00|1446.1|1444.6|1446.1|1444.6|1447.3|1445.8|1446.1|1444.6|44
1753380600000|2025-07-24 18:10:00|1446.2|1444.7|1445.7|1444.2|1446.4|1444.9|1445.5|1444|29
1753380900000|2025-07-24 18:15:00|1445.9|1444.4|1446.5|1445|1446.8|1445.3|1445.9|1444.4|19
1753381200000|2025-07-24 18:20:00|1446.6|1445.1|1448.1|1446.6|1448.3|1446.8|1446.5|1445|37
1753381500000|2025-07-24 18:25:00|1448.2|1446.7|1448.1|1446.6|1448.4|1446.9|1447.8|1446.3|35
1753381800000|2025-07-24 18:30:00|1448.2|1446.7|1448.4|1446.9|1449.4|1447.9|1448.2|1446.7|26
1753382100000|2025-07-24 18:35:00|1448.5|1447|1447.9|1446.4|1449|1447.5|1447.7|1446.2|16
1753382400000|2025-07-24 18:40:00|1448|1446.5|1448.4|1446.9|1448.5|1447|1447.9|1446.4|5
1753382700000|2025-07-24 18:45:00|1448.5|1447|1448|1446.5|1448.7|1447.2|1447.5|1446|17
1753383000000|2025-07-24 18:50:00|1447.9|1446.4|1446.5|1445|1448|1446.5|1446.4|1444.9|24
1753383300000|2025-07-24 18:55:00|1446.4|1444.9|1448|1446.5|1448.1|1446.6|1446.4|1444.9|17
1753383600000|2025-07-24 19:00:00|1447.9|1446.4|1447.8|1446.3|1448.1|1446.6|1447.2|1445.7|20
1753383900000|2025-07-24 19:05:00|1447.4|1445.9|1447|1445.5|1447.5|1446|1446.2|1444.7|41
1753384200000|2025-07-24 19:10:00|1446.9|1445.4|1447.4|1445.9|1447.7|1446.2|1446.9|1445.4|47
1753384500000|2025-07-24 19:15:00|1447.5|1446|1447.6|1446.1|1447.7|1446.2|1447.1|1445.6|9
1753384800000|2025-07-24 19:20:00|1447.8|1446.3|1446.8|1445.3|1447.9|1446.4|1446.5|1445|50
1753385100000|2025-07-24 19:25:00|1446.9|1445.4|1446.9|1445.4|1447|1445.5|1446.3|1444.8|31
1753385400000|2025-07-24 19:30:00|1447.2|1445.7|1447.5|1446|1447.6|1446.1|1446.8|1445.3|12
1753385700000|2025-07-24 19:35:00|1447.6|1446.1|1447.8|1446.3|1448.1|1446.6|1447.5|1446|10
1753386000000|2025-07-24 19:40:00|1447.9|1446.4|1448|1446.5|1448.1|1446.6|1447.1|1445.6|32
1753386300000|2025-07-24 19:45:00|1447.9|1446.4|1449.6|1448.1|1449.9|1448.4|1447.9|1446.4|73
1753386600000|2025-07-24 19:50:00|1449.4|1447.9|1449.1|1447.6|1450.1|1448.6|1448.6|1447.1|50
1753386900000|2025-07-24 19:55:00|1449|1447.5|1447.9|1446.4|1449.2|1447.7|1447.6|1446.1|18
1753387200000|2025-07-24 20:00:00|1447.8|1446.3|1446.5|1445|1447.8|1446.3|1446.5|1445|30
1753387500000|2025-07-24 20:05:00|1446.4|1444.9|1446.5|1445|1447.4|1445.9|1446.2|1444.7|16
1753387800000|2025-07-24 20:10:00|1446.4|1444.9|1446.7|1445.2|1446.8|1445.3|1446.1|1444.6|21
1753388100000|2025-07-24 20:15:00|1446.8|1445.3|1446.5|1445|1447.1|1445.6|1446.1|1444.6|59
1753388400000|2025-07-24 20:20:00|1446.4|1444.9|1446.4|1444.9|1446.7|1445.2|1446.2|1444.7|3
1753388700000|2025-07-24 20:25:00|1446.3|1444.8|1446.8|1445.3|1446.9|1445.4|1446.2|1444.7|7
1753389000000|2025-07-24 20:30:00|1446.7|1445.2|1445.7|1444.2|1447.1|1445.6|1445.6|1444.1|29
1753389300000|2025-07-24 20:35:00|1445.8|1444.3|1447.4|1445.9|1447.5|1446|1445.7|1444.2|24
1753389600000|2025-07-24 20:40:00|1447.6|1446.1|1448.5|1447|1448.6|1447.1|1447.6|1446.1|25
1753389900000|2025-07-24 20:45:00|1448.6|1447.1|1447.6|1446.1|1448.9|1447.4|1447.6|1446.1|11
1753390200000|2025-07-24 20:50:00|1447.7|1446.2|1448|1446.5|1449|1447.5|1447.6|1446.1|15
1753390500000|2025-07-24 20:55:00|1448.1|1446.6|1449|1447.5|1449.8|1448.3|1448.1|1446.6|33
1753394400000|2025-07-24 22:00:00|1449.4|1447.9|1449.8|1448.3|1449.8|1448.3|1449.1|1447.6|16
1753394700000|2025-07-24 22:05:00|1449.7|1448.2|1448.9|1447.4|1450.5|1448.3|1448.7|1446.3|12
1753395300000|2025-07-24 22:15:00|1448.6|1447.1|1447.8|1446.3|1448.6|1447.1|1447.4|1445.9|15
1753395600000|2025-07-24 22:20:00|1447.9|1446.4|1449.3|1445.3|1449.4|1446.5|1447.6|1445.3|0
1753395900000|2025-07-24 22:25:00|1448|1446.5|1448|1446.5|1449.4|1446.5|1447.9|1445.2|3
1753396200000|2025-07-24 22:30:00|1447.9|1446.4|1447.5|1446|1448.2|1446.7|1447.5|1446|13
1753396500000|2025-07-24 22:35:00|1447.6|1446.1|1447.6|1446.1|1448.1|1446.6|1447.6|1446.1|8
1753396800000|2025-07-24 22:40:00|1447.8|1446.3|1448.2|1446.7|1448.2|1446.7|1447.5|1446|7
1753397100000|2025-07-24 22:45:00|1448.1|1446.6|1447.9|1446.4|1448.1|1446.6|1447.5|1446|6
1753397400000|2025-07-24 22:50:00|1448|1446.5|1447.8|1446.3|1448|1446.5|1447.8|1446.3|0
1753397700000|2025-07-24 22:55:00|1447.9|1446.4|1448.8|1447.3|1449|1447.5|1447.8|1446.3|13
1753398000000|2025-07-24 23:00:00|1448.7|1447.2|1448.7|1447.2|1450.5|1448|1448.6|1446.4|1
1753398300000|2025-07-24 23:05:00|1448.6|1447.1|1449.2|1447.7|1450.8|1447.9|1448.4|1446.8|4
1753398600000|2025-07-24 23:10:00|1449.3|1447.8|1450.5|1449|1451.9|1450.4|1449.3|1447.8|27
1753398900000|2025-07-24 23:15:00|1450.4|1448.9|1450.5|1449|1450.8|1449.3|1450.4|1448.9|8
1753399200000|2025-07-24 23:20:00|1450.6|1449.1|1451.9|1450.4|1452.1|1450.6|1450.4|1448.9|13
1753399500000|2025-07-24 23:25:00|1452|1450.5|1452|1450.5|1453.3|1451.8|1451.9|1450.4|27
1753399800000|2025-07-24 23:30:00|1451.9|1450.4|1452.8|1451.3|1453.2|1451.7|1451.8|1450.3|5
1753400100000|2025-07-24 23:35:00|1452.9|1451.4|1452.7|1451.2|1453.2|1451.7|1452.2|1450.7|18
1753400400000|2025-07-24 23:40:00|1452.8|1451.3|1452.8|1451.3|1453.1|1451.6|1452.3|1450.8|4
1753400700000|2025-07-24 23:45:00|1452.3|1450.8|1451.5|1450|1452.7|1451.2|1450.6|1449.1|23
1753401000000|2025-07-24 23:50:00|1451.7|1450.2|1450.5|1449|1451.7|1450.2|1450|1447.4|20
1753401300000|2025-07-24 23:55:00|1450.8|1449.3|1451.5|1450|1453.4|1451.1|1450.7|1448.3|4
1753401600000|2025-07-25 00:00:00|1451.6|1450.1|1451|1449.5|1452.5|1451|1450.5|1449|33
1753401900000|2025-07-25 00:05:00|1451.1|1449.6|1452|1450.5|1452|1450.5|1451|1449.5|7
1753402200000|2025-07-25 00:10:00|1452.3|1450.8|1451.4|1449.9|1452.5|1451|1451.4|1449.9|19
1753402500000|2025-07-25 00:15:00|1451.5|1450|1452.2|1450.7|1452.5|1451|1451|1449.5|33
1753402800000|2025-07-25 00:20:00|1452.1|1450.6|1452.4|1450.9|1453.2|1451.7|1452.1|1450.6|9
1753403100000|2025-07-25 00:25:00|1452.3|1450.8|1452.8|1451.3|1453.3|1451.8|1452.1|1450.6|3
1753403400000|2025-07-25 00:30:00|1452.7|1451.2|1450.2|1448.7|1452.7|1451.2|1449.7|1448.2|37
1753403700000|2025-07-25 00:35:00|1450.1|1448.6|1450.3|1448.8|1451.2|1449.7|1449.8|1448.3|25
1753404000000|2025-07-25 00:40:00|1450.2|1448.7|1450.8|1449.3|1450.9|1449.4|1449.7|1448.2|13
1753404300000|2025-07-25 00:45:00|1450.9|1449.4|1450.6|1449.1|1451.8|1450.3|1450.5|1449|12
1753404600000|2025-07-25 00:50:00|1450.8|1449.3|1449.9|1448.4|1451.2|1449.7|1449.7|1448.2|30
1753404900000|2025-07-25 00:55:00|1449.8|1448.3|1450.1|1448.6|1450.5|1449|1449.8|1448.3|17
1753405200000|2025-07-25 01:00:00|1450.2|1448.7|1449.6|1448.1|1450.7|1449.2|1447.7|1446.2|62
1753405500000|2025-07-25 01:05:00|1449.4|1447.9|1447.1|1445.6|1449.4|1447.9|1447|1445.5|29
1753405800000|2025-07-25 01:10:00|1447|1445.5|1448.3|1446.8|1448.7|1447.2|1447|1445.5|27
1753406100000|2025-07-25 01:15:00|1448.4|1446.9|1446.9|1445.4|1448.8|1447.3|1446.9|1445.4|17
1753406400000|2025-07-25 01:20:00|1446.8|1445.3|1446.7|1445.2|1448.4|1446.9|1446.6|1445.1|18
1753406700000|2025-07-25 01:25:00|1446.8|1445.3|1446.7|1445.2|1447.1|1445.6|1444.4|1442.9|71
1753407000000|2025-07-25 01:30:00|1446.6|1445.1|1445.6|1444.1|1446.6|1445.1|1445.1|1443.6|41
1753407300000|2025-07-25 01:35:00|1445.8|1444.3|1445.7|1444.2|1446.1|1444.6|1444.2|1442.7|41
1753407600000|2025-07-25 01:40:00|1445.8|1444.3|1447.4|1445.9|1447.7|1446.2|1444.8|1443.3|30
1753407900000|2025-07-25 01:45:00|1447.3|1445.8|1447.7|1446.2|1447.7|1446.2|1446.8|1445.3|10
1753408200000|2025-07-25 01:50:00|1447.6|1446.1|1447.6|1446.1|1448.1|1446.6|1447|1445.5|12
1753408500000|2025-07-25 01:55:00|1447.5|1446|1448.5|1447|1448.5|1447|1447|1445.5|14
1753408800000|2025-07-25 02:00:00|1448.4|1446.9|1446.8|1445.3|1448.5|1447|1446.3|1444.8|17
1753409100000|2025-07-25 02:05:00|1446.7|1445.2|1448.1|1446.6|1448.1|1446.6|1445.7|1444.2|20
1753409400000|2025-07-25 02:10:00|1448|1446.5|1447.8|1446.3|1448.5|1447|1446.9|1445.4|14
1753409700000|2025-07-25 02:15:00|1447.7|1446.2|1447.4|1445.9|1448.4|1446.9|1447.1|1445.6|12
1753410000000|2025-07-25 02:20:00|1447.2|1445.7|1447.8|1446.3|1447.8|1446.3|1446.8|1445.3|4
1753410300000|2025-07-25 02:25:00|1447.7|1446.2|1448.7|1447.2|1449.3|1447.8|1447.7|1446.2|19
1753410600000|2025-07-25 02:30:00|1448.8|1447.3|1446.4|1444.9|1448.8|1447.3|1446.2|1444.7|12
1753410900000|2025-07-25 02:35:00|1446.3|1444.8|1445.7|1444.2|1446.6|1445.1|1445.5|1444|9
1753411200000|2025-07-25 02:40:00|1445.8|1444.3|1445.5|1444|1446.5|1445|1445.4|1443.9|6
1753411500000|2025-07-25 02:45:00|1445.4|1443.9|1443.3|1441.8|1445.5|1444|1443|1441.5|41
1753411800000|2025-07-25 02:50:00|1443.2|1441.7|1443.8|1442.3|1444|1442.5|1442.8|1441.3|21
1753412100000|2025-07-25 02:55:00|1443.9|1442.4|1440.4|1438.9|1443.9|1442.4|1439.2|1437.7|74
1753412400000|2025-07-25 03:00:00|1440.3|1438.8|1441|1439.5|1441.1|1439.6|1439.1|1437.6|29
1753412700000|2025-07-25 03:05:00|1440.7|1439.2|1440.9|1439.4|1441.4|1439.9|1440|1438.5|28
1753413000000|2025-07-25 03:10:00|1440.8|1439.3|1439.5|1438|1441|1439.5|1439.2|1437.7|31
1753413300000|2025-07-25 03:15:00|1439.4|1437.9|1440.5|1439|1440.8|1439.3|1439.1|1437.6|35
1753413600000|2025-07-25 03:20:00|1440.6|1439.1|1439.9|1438.4|1440.6|1439.1|1439.2|1437.7|20
1753413900000|2025-07-25 03:25:00|1439.8|1438.3|1439.5|1438|1440.2|1438.7|1438.7|1437.2|22
1753414200000|2025-07-25 03:30:00|1439.4|1437.9|1439.7|1438.2|1440.1|1438.6|1439.4|1437.9|5
1753414500000|2025-07-25 03:35:00|1439.8|1438.3|1437.8|1436.3|1439.8|1438.3|1436.7|1435.2|45
1753414800000|2025-07-25 03:40:00|1438.1|1436.6|1438.4|1436.9|1438.8|1437.3|1436.3|1434.8|35
1753415100000|2025-07-25 03:45:00|1438.3|1436.8|1438.3|1436.8|1438.6|1437.1|1437|1435.5|34
1753415400000|2025-07-25 03:50:00|1438.2|1436.7|1438|1436.5|1438.6|1437.1|1437.5|1436|13
1753415700000|2025-07-25 03:55:00|1438.1|1436.6|1437.7|1436.2|1439.2|1437.7|1437.4|1435.9|23
1753416000000|2025-07-25 04:00:00|1437.8|1436.3|1438.6|1437.1|1438.6|1437.1|1437.4|1435.9|13
1753416300000|2025-07-25 04:05:00|1438.7|1437.2|1438.9|1437.4|1439.4|1437.9|1438.4|1436.9|11
1753416600000|2025-07-25 04:10:00|1439|1437.5|1438.7|1437.2|1439.2|1437.7|1438.3|1436.8|11
1753416900000|2025-07-25 04:15:00|1438.5|1437|1438.4|1436.9|1439.2|1437.7|1438.3|1436.8|10
1753417200000|2025-07-25 04:20:00|1438.5|1437|1438.5|1437|1438.8|1437.3|1438.3|1436.8|4
1753417500000|2025-07-25 04:25:00|1438.6|1437.1|1437.6|1436.1|1438.7|1437.2|1437.5|1436|9
1753417800000|2025-07-25 04:30:00|1437.7|1436.2|1437.5|1436|1438.3|1436.8|1437.3|1435.8|3
1753418100000|2025-07-25 04:35:00|1437.4|1435.9|1434.9|1433.4|1437.4|1435.9|1434.3|1432.8|47
1753418400000|2025-07-25 04:40:00|1436|1434.5|1435.6|1434.1|1437.1|1435.6|1435.3|1433.8|50
1753418700000|2025-07-25 04:45:00|1435.5|1434|1437.1|1435.6|1437.6|1436.1|1435.3|1433.8|29
1753419000000|2025-07-25 04:50:00|1437.2|1435.7|1436.8|1435.3|1437.3|1435.8|1436.6|1435.1|13
1753419300000|2025-07-25 04:55:00|1436.9|1435.4|1435.2|1433.7|1437.2|1435.7|1435.1|1433.6|25
1753419600000|2025-07-25 05:00:00|1435.1|1433.6|1436.4|1434.9|1436.4|1434.9|1435|1433.5|20
1753419900000|2025-07-25 05:05:00|1436.3|1434.8|1435.5|1434|1436.9|1435.4|1434.8|1433.3|35
1753420200000|2025-07-25 05:10:00|1435.4|1433.9|1434.9|1433.4|1435.5|1434|1434.1|1432.6|33
1753420500000|2025-07-25 05:15:00|1434.8|1433.3|1435.4|1433.9|1436.4|1434.9|1434.4|1432.9|31
1753420800000|2025-07-25 05:20:00|1435.5|1434|1436.2|1434.7|1436.4|1434.9|1435.4|1433.9|16
1753421100000|2025-07-25 05:25:00|1436.3|1434.8|1435.4|1433.9|1436.8|1435.3|1435.3|1433.8|23
1753421400000|2025-07-25 05:30:00|1435.3|1433.8|1435.2|1433.7|1436.6|1435.1|1434.7|1433.2|26
1753421700000|2025-07-25 05:35:00|1435.1|1433.6|1436.8|1435.3|1437.1|1435.6|1435.1|1433.6|16
1753422000000|2025-07-25 05:40:00|1436.7|1435.2|1436.5|1435|1437.5|1436|1435.6|1434.1|32
1753422300000|2025-07-25 05:45:00|1436.8|1435.3|1437|1435.5|1437.5|1436|1436.1|1434.6|24
1753422600000|2025-07-25 05:50:00|1436.9|1435.4|1437|1435.5|1437.2|1435.7|1436|1434.5|18
1753422900000|2025-07-25 05:55:00|1437.1|1435.6|1438.7|1437.2|1438.8|1437.3|1437|1435.5|64
1753423200000|2025-07-25 06:00:00|1438.6|1437.1|1439.2|1437.7|1439.5|1438|1438.1|1436.6|62
1753423500000|2025-07-25 06:05:00|1439.1|1437.6|1440.5|1439|1441.3|1439.8|1439.1|1437.6|90
1753423800000|2025-07-25 06:10:00|1440.7|1439.2|1438.3|1436.8|1440.7|1439.2|1437.3|1435.8|73
1753424100000|2025-07-25 06:15:00|1438|1436.5|1436.6|1435.1|1438.9|1437.4|1436.6|1435.1|81
1753424400000|2025-07-25 06:20:00|1436.5|1435|1435.2|1433.7|1437.6|1436.1|1435.1|1433.6|82
1753424700000|2025-07-25 06:25:00|1435|1433.5|1436.1|1434.6|1436.1|1434.6|1433.9|1432.4|89
1753425000000|2025-07-25 06:30:00|1436|1434.5|1438.2|1436.7|1438.3|1436.8|1435.6|1434.1|24
1753425300000|2025-07-25 06:35:00|1438.1|1436.6|1436|1434.5|1438.3|1436.8|1436|1434.5|24
1753425600000|2025-07-25 06:40:00|1436.1|1434.6|1435.5|1434|1436.6|1435.1|1434.8|1433.3|39
1753425900000|2025-07-25 06:45:00|1435.4|1433.9|1432.4|1430.9|1435.5|1434|1431.2|1429.7|147
1753426200000|2025-07-25 06:50:00|1432.3|1430.8|1432|1430.5|1432.9|1431.4|1428.6|1427.1|105
1753426500000|2025-07-25 06:55:00|1431.8|1430.3|1432.8|1431.3|1434.4|1432.9|1431.8|1430.3|44
1753426800000|2025-07-25 07:00:00|1432.9|1431.4|1431.9|1430.4|1433.6|1432.1|1431|1429.5|84
1753427100000|2025-07-25 07:05:00|1431.8|1430.3|1435.6|1434.1|1435.6|1434.1|1431.3|1429.8|78
1753427400000|2025-07-25 07:10:00|1435.5|1434|1438.6|1437.1|1439.2|1437.7|1435.1|1433.6|108
1753427700000|2025-07-25 07:15:00|1438.7|1437.2|1438.1|1436.6|1439.2|1437.7|1436.8|1435.3|88
1753428000000|2025-07-25 07:20:00|1438|1436.5|1440.4|1438.9|1440.9|1439.4|1437.9|1436.4|78
1753428300000|2025-07-25 07:25:00|1440.3|1438.8|1438|1436.5|1440.7|1439.2|1437.8|1436.3|36
1753428600000|2025-07-25 07:30:00|1438.1|1436.6|1439.2|1437.7|1439.4|1437.9|1437.4|1435.9|19
1753428900000|2025-07-25 07:35:00|1439.3|1437.8|1437|1435.5|1439.9|1438.4|1436.9|1435.4|36
1753429200000|2025-07-25 07:40:00|1436.9|1435.4|1438.5|1437|1439.2|1437.7|1436.4|1434.9|48
1753429500000|2025-07-25 07:45:00|1438.4|1436.9|1440.5|1439|1440.8|1439.3|1438.2|1436.7|42
1753429800000|2025-07-25 07:50:00|1440.4|1438.9|1438.7|1437.2|1441.4|1439.9|1438.5|1437|98
1753430100000|2025-07-25 07:55:00|1438.8|1437.3|1439.5|1438|1439.8|1438.3|1438|1436.5|47
1753430400000|2025-07-25 08:00:00|1439.8|1438.3|1438.4|1436.9|1439.8|1438.3|1438.4|1436.9|46
1753430700000|2025-07-25 08:05:00|1438.6|1437.1|1437.5|1436|1440.2|1438.7|1437.4|1435.9|49
1753431000000|2025-07-25 08:10:00|1437.4|1435.9|1437.3|1435.8|1438.2|1436.7|1436.9|1435.4|8
1753431300000|2025-07-25 08:15:00|1437.1|1435.6|1435.4|1433.9|1437.1|1435.6|1435.4|1433.9|55
1753431600000|2025-07-25 08:20:00|1435.3|1433.8|1434.3|1432.8|1435.3|1433.8|1432.9|1431.4|57
1753431900000|2025-07-25 08:25:00|1434.2|1432.7|1432.5|1431|1434.4|1432.9|1432.1|1430.6|117
1753432200000|2025-07-25 08:30:00|1432.4|1430.9|1433.7|1432.2|1434.3|1432.8|1432.1|1430.6|33
1753432500000|2025-07-25 08:35:00|1433.8|1432.3|1434.9|1433.4|1435.3|1433.8|1431.4|1429.9|67
1753432800000|2025-07-25 08:40:00|1434.8|1433.3|1433.5|1432|1435.4|1433.9|1433.3|1431.8|61
1753433100000|2025-07-25 08:45:00|1433.4|1431.9|1434.6|1433.1|1436.9|1435.4|1433.4|1431.9|69
1753433400000|2025-07-25 08:50:00|1434.7|1433.2|1432.9|1431.4|1434.8|1433.3|1431.9|1430.4|64
1753433700000|2025-07-25 08:55:00|1433.1|1431.6|1429.9|1428.4|1433.1|1431.6|1429.6|1428.1|57
1753434000000|2025-07-25 09:00:00|1429.8|1428.3|1431.4|1429.9|1431.9|1430.4|1429.2|1427.7|74
1753434300000|2025-07-25 09:05:00|1431.5|1430|1427.8|1426.3|1431.6|1430.1|1427.6|1426.1|83
1753434600000|2025-07-25 09:10:00|1427.7|1426.2|1423.8|1422.3|1428.3|1426.8|1423.1|1421.6|157
1753434900000|2025-07-25 09:15:00|1423.6|1422.1|1425.1|1423.6|1425.4|1423.9|1422.4|1420.9|154
1753435200000|2025-07-25 09:20:00|1425|1423.5|1425.9|1424.4|1426.1|1424.6|1423.9|1422.4|121
1753435500000|2025-07-25 09:25:00|1425.7|1424.2|1424.7|1423.2|1427.5|1426|1424.5|1423|79
1753435800000|2025-07-25 09:30:00|1424.4|1422.9|1425.8|1424.3|1426.6|1425.1|1423.6|1422.1|108
1753436100000|2025-07-25 09:35:00|1425.9|1424.4|1427.6|1426.1|1427.6|1426.1|1425.4|1423.9|84
1753436400000|2025-07-25 09:40:00|1427.5|1426|1430|1428.5|1430|1428.5|1427.5|1426|76
1753436700000|2025-07-25 09:45:00|1430.1|1428.6|1429.1|1427.6|1430.8|1429.3|1428.9|1427.4|62
1753437000000|2025-07-25 09:50:00|1429|1427.5|1429.8|1428.3|1430.6|1429.1|1428.6|1427.1|45
1753437300000|2025-07-25 09:55:00|1429.9|1428.4|1427.6|1426.1|1430.1|1428.6|1427.4|1425.9|85
1753437600000|2025-07-25 10:00:00|1427.3|1425.8|1426.5|1425|1428|1426.5|1425.5|1424|71
1753437900000|2025-07-25 10:05:00|1426.3|1424.8|1425.3|1423.8|1427.1|1425.6|1425|1423.5|80
1753438200000|2025-07-25 10:10:00|1425.2|1423.7|1423.5|1422|1425.4|1423.9|1423.5|1422|59
1753438500000|2025-07-25 10:15:00|1423.1|1421.6|1419.6|1418.1|1423.3|1421.8|1419.6|1418.1|168
1753438800000|2025-07-25 10:20:00|1419.8|1418.3|1420.5|1419|1423|1421.5|1419|1417.5|107
1753439100000|2025-07-25 10:25:00|1420.4|1418.9|1420.6|1419.1|1421.6|1420.1|1420.1|1418.6|98
1753439400000|2025-07-25 10:30:00|1420.5|1419|1424.1|1422.6|1424.1|1422.6|1420.2|1418.7|88
1753439700000|2025-07-25 10:35:00|1424.2|1422.7|1421.9|1420.4|1424.4|1422.9|1421.9|1420.4|36
1753440000000|2025-07-25 10:40:00|1421.8|1420.3|1422.4|1420.9|1422.8|1421.3|1420.5|1419|93
1753440300000|2025-07-25 10:45:00|1422.3|1420.8|1421.8|1420.3|1422.8|1421.3|1420.3|1418.8|72
1753440600000|2025-07-25 10:50:00|1422|1420.5|1423|1421.5|1423.2|1421.7|1420.9|1419.4|61
1753440900000|2025-07-25 10:55:00|1423.1|1421.6|1420.8|1419.3|1424.3|1422.8|1420.2|1418.7|189
1753441200000|2025-07-25 11:00:00|1422.5|1421|1424.2|1422.7|1425.1|1423.6|1421.1|1419.6|73
1753441500000|2025-07-25 11:05:00|1424.3|1422.8|1423.8|1422.3|1424.3|1422.8|1422.2|1420.7|21
1753441800000|2025-07-25 11:10:00|1424.3|1422.8|1422.1|1420.6|1424.4|1422.9|1421.6|1420.1|51
1753442100000|2025-07-25 11:15:00|1422.2|1420.7|1420.6|1419.1|1423.1|1421.6|1420.6|1419.1|29
1753442400000|2025-07-25 11:20:00|1420.7|1419.2|1422|1420.5|1423.4|1421.9|1420.7|1419.2|103
1753442700000|2025-07-25 11:25:00|1422.1|1420.6|1421|1419.5|1422.3|1420.8|1420.6|1419.1|56
1753443000000|2025-07-25 11:30:00|1421.1|1419.6|1421|1419.5|1422.3|1420.8|1419.8|1418.3|86
1753443300000|2025-07-25 11:35:00|1420.9|1419.4|1420.7|1419.2|1421.1|1419.6|1419.9|1418.4|51
1753443600000|2025-07-25 11:40:00|1420.6|1419.1|1418.8|1417.3|1420.7|1419.2|1418.7|1417.2|93
1753443900000|2025-07-25 11:45:00|1418.9|1417.4|1419.7|1418.2|1421|1419.5|1418.7|1417.2|49
1753444200000|2025-07-25 11:50:00|1419.8|1418.3|1418.6|1417.1|1421.6|1420.1|1418.2|1416.7|90
1753444500000|2025-07-25 11:55:00|1418.5|1417|1418.8|1417.3|1419.4|1417.9|1418.3|1416.8|51
1753444800000|2025-07-25 12:00:00|1418.6|1417.1|1415.3|1413.8|1418.9|1417.4|1414|1412.5|202
1753445100000|2025-07-25 12:05:00|1415.2|1413.7|1417.3|1415.8|1418.6|1417.1|1414.9|1413.4|88
1753445400000|2025-07-25 12:10:00|1417.4|1415.9|1415.1|1413.6|1419.6|1418.1|1414.1|1412.6|153
1753445700000|2025-07-25 12:15:00|1415|1413.5|1417|1415.5|1418.1|1416.6|1414|1412.5|101
1753446000000|2025-07-25 12:20:00|1417.5|1416|1415.7|1414.2|1418.7|1417.2|1415.6|1414.1|143
1753446300000|2025-07-25 12:25:00|1415.9|1414.4|1413.9|1412.4|1416.8|1415.3|1413.5|1412|163
1753446600000|2025-07-25 12:30:00|1413.7|1412.2|1416.8|1415.3|1418.2|1416.7|1413.2|1411.7|174
1753446900000|2025-07-25 12:35:00|1416.9|1415.4|1415.4|1413.9|1418.1|1416.6|1415.3|1413.8|73
1753447200000|2025-07-25 12:40:00|1415.2|1413.7|1420.1|1418.6|1420.7|1419.2|1414.9|1413.4|84
1753447500000|2025-07-25 12:45:00|1420|1418.5|1419.1|1417.6|1420.5|1419|1417.9|1416.4|99
1753447800000|2025-07-25 12:50:00|1419|1417.5|1420.2|1418.7|1420.3|1418.8|1416.8|1415.3|55
1753448100000|2025-07-25 12:55:00|1420.1|1418.6|1419.8|1418.3|1421.6|1420.1|1419.6|1418.1|120
1753448400000|2025-07-25 13:00:00|1419.9|1418.4|1421.6|1420.1|1423.1|1421.6|1418.9|1417.4|129
1753448700000|2025-07-25 13:05:00|1421.5|1420|1418.2|1416.7|1422.3|1420.8|1417.6|1416.1|221
1753449000000|2025-07-25 13:10:00|1418|1416.5|1418.4|1416.9|1420|1418.5|1417.3|1415.8|104
1753449300000|2025-07-25 13:15:00|1418.3|1416.8|1420.2|1418.7|1420.4|1418.9|1417.2|1415.7|83
1753449600000|2025-07-25 13:20:00|1419.9|1418.4|1417.8|1416.3|1420.6|1419.1|1417|1415.5|77
1753449900000|2025-07-25 13:25:00|1417.9|1416.4|1418.6|1417.1|1420.1|1418.6|1416.6|1415.1|126
1753450200000|2025-07-25 13:30:00|1418.9|1417.4|1421.2|1419.7|1422.7|1421.2|1418.5|1417|152
1753450500000|2025-07-25 13:35:00|1421|1419.5|1416.9|1415.4|1421.3|1419.8|1416.9|1415.4|160
1753450800000|2025-07-25 13:40:00|1416.5|1415|1415.5|1414|1416.9|1415.4|1414.2|1412.7|154
1753451100000|2025-07-25 13:45:00|1415.6|1414.1|1420.4|1418.9|1420.9|1419.4|1415.3|1413.8|130
1753451400000|2025-07-25 13:50:00|1420|1418.5|1419.9|1418.4|1422.1|1420.6|1418.6|1417.1|97
1753451700000|2025-07-25 13:55:00|1420|1418.5|1423|1421.5|1423.4|1421.9|1419.8|1418.3|147
1753452000000|2025-07-25 14:00:00|1423.1|1421.6|1424.1|1422.6|1427.3|1425.8|1423.1|1421.6|223
1753452300000|2025-07-25 14:05:00|1424.3|1422.8|1422.1|1420.6|1425.4|1423.9|1421.9|1420.4|87
1753452600000|2025-07-25 14:10:00|1422|1420.5|1419.5|1418|1423.2|1421.7|1419.3|1417.8|106
1753452900000|2025-07-25 14:15:00|1419.6|1418.1|1420.9|1419.4|1421.1|1419.6|1417.9|1416.4|189
1753453200000|2025-07-25 14:20:00|1421|1419.5|1423.3|1421.8|1423.6|1422.1|1420.3|1418.8|102
1753453500000|2025-07-25 14:25:00|1423.4|1421.9|1423|1421.5|1424.1|1422.6|1422.8|1421.3|61
1753453800000|2025-07-25 14:30:00|1422.8|1421.3|1419.7|1418.2|1423|1421.5|1418.5|1417|106
1753454100000|2025-07-25 14:35:00|1419.6|1418.1|1421.5|1420|1422.3|1420.8|1419.6|1418.1|89
1753454400000|2025-07-25 14:40:00|1421.6|1420.1|1424.8|1423.3|1425.3|1423.8|1421.5|1420|106
1753454700000|2025-07-25 14:45:00|1424.9|1423.4|1422.6|1421.1|1425.9|1424.4|1422.4|1420.9|66
1753455000000|2025-07-25 14:50:00|1422.5|1421|1423.4|1421.9|1424.7|1423.2|1422.1|1420.6|60
1753455300000|2025-07-25 14:55:00|1423.3|1421.8|1421.3|1419.8|1423.4|1421.9|1419.1|1417.6|105
1753455600000|2025-07-25 15:00:00|1421.4|1419.9|1419.4|1417.9|1421.8|1420.3|1419.1|1417.6|95
1753455900000|2025-07-25 15:05:00|1419.3|1417.8|1424.6|1423.1|1424.7|1423.2|1418.5|1417|124
1753456200000|2025-07-25 15:10:00|1424.7|1423.2|1422.8|1421.3|1425|1423.5|1421.5|1420|72
1753456500000|2025-07-25 15:15:00|1422.9|1421.4|1420.1|1418.6|1423.3|1421.8|1420|1418.5|96
1753456800000|2025-07-25 15:20:00|1419.7|1418.2|1420.8|1419.3|1421.1|1419.6|1416.9|1415.4|211
1753457100000|2025-07-25 15:25:00|1421.1|1419.6|1420|1418.5|1422.4|1420.9|1418.6|1417.1|84
1753457400000|2025-07-25 15:30:00|1420.1|1418.6|1422.1|1420.6|1422.2|1420.7|1419.3|1417.8|135
1753457700000|2025-07-25 15:35:00|1421.8|1420.3|1420.2|1418.7|1423.3|1421.8|1420.1|1418.6|63
1753458000000|2025-07-25 15:40:00|1420.1|1418.6|1416.9|1415.4|1420.1|1418.6|1416.7|1415.2|96
1753458300000|2025-07-25 15:45:00|1416.8|1415.3|1420.2|1418.7|1421|1419.5|1416.8|1415.3|84
1753458600000|2025-07-25 15:50:00|1420.3|1418.8|1419|1417.5|1420.8|1419.3|1418|1416.5|118
1753458900000|2025-07-25 15:55:00|1418.9|1417.4|1417|1415.5|1419.9|1418.4|1416.6|1415.1|55
1753459200000|2025-07-25 16:00:00|1416.8|1415.3|1418.7|1417.2|1418.8|1417.3|1416.6|1415.1|55
1753459500000|2025-07-25 16:05:00|1418.5|1417|1417|1415.5|1418.5|1417|1415|1413.5|120
1753459800000|2025-07-25 16:10:00|1417.1|1415.6|1416.5|1415|1417.1|1415.6|1415.1|1413.6|114
1753460100000|2025-07-25 16:15:00|1416.4|1414.9|1418.6|1417.1|1419|1417.5|1416.4|1414.9|82
1753460400000|2025-07-25 16:20:00|1418.7|1417.2|1419.1|1417.6|1419.7|1418.2|1417.8|1416.3|82
1753460700000|2025-07-25 16:25:00|1419.5|1418|1421|1419.5|1421.7|1420.2|1419.5|1418|132
1753461000000|2025-07-25 16:30:00|1421.1|1419.6|1420.4|1418.9|1422|1420.5|1419.8|1418.3|104
1753461300000|2025-07-25 16:35:00|1420.5|1419|1419.6|1418.1|1421.1|1419.6|1419.4|1417.9|40
1753461600000|2025-07-25 16:40:00|1419.7|1418.2|1423.6|1422.1|1423.7|1422.2|1419.6|1418.1|76
1753461900000|2025-07-25 16:45:00|1424|1422.5|1422.3|1420.8|1424.6|1423.1|1422.3|1420.8|100
1753462200000|2025-07-25 16:50:00|1422.5|1421|1421.7|1420.2|1423.6|1422.1|1421.6|1420.1|119
1753462500000|2025-07-25 16:55:00|1421.8|1420.3|1421.2|1419.7|1423|1421.5|1420.3|1418.8|82
1753462800000|2025-07-25 17:00:00|1421.4|1419.9|1423.9|1422.4|1424.4|1422.9|1421.4|1419.9|174
1753463100000|2025-07-25 17:05:00|1424|1422.5|1424.8|1423.3|1425.1|1423.6|1424|1422.5|62
1753463400000|2025-07-25 17:10:00|1424.9|1423.4|1423.3|1421.8|1425.4|1423.9|1423|1421.5|52
1753463700000|2025-07-25 17:15:00|1423.4|1421.9|1423.9|1422.4|1424|1422.5|1422.9|1421.4|61
1753464000000|2025-07-25 17:20:00|1424|1422.5|1424.9|1423.4|1425.3|1423.8|1423.8|1422.3|41
1753464300000|2025-07-25 17:25:00|1425|1423.5|1424.3|1422.8|1425.8|1424.3|1424.1|1422.6|47
1753464600000|2025-07-25 17:30:00|1424.4|1422.9|1423.4|1421.9|1424.9|1423.4|1423.3|1421.8|50
1753464900000|2025-07-25 17:35:00|1423.3|1421.8|1423.4|1421.9|1424.3|1422.8|1423.2|1421.7|35
1753465200000|2025-07-25 17:40:00|1423.5|1422|1423.5|1422|1423.9|1422.4|1423.4|1421.9|12
1753465500000|2025-07-25 17:45:00|1423.6|1422.1|1423.7|1422.2|1424.2|1422.7|1423.6|1422.1|23
1753465800000|2025-07-25 17:50:00|1423.9|1422.4|1424.2|1422.7|1424.5|1423|1423.4|1421.9|42
1753466100000|2025-07-25 17:55:00|1424.3|1422.8|1424.8|1423.3|1425.3|1423.8|1424.3|1422.8|36
1753466400000|2025-07-25 18:00:00|1424.9|1423.4|1427.1|1425.6|1427.1|1425.6|1424.9|1423.4|54
1753466700000|2025-07-25 18:05:00|1427.2|1425.7|1429.6|1428.1|1429.7|1428.2|1426.9|1425.4|97
1753467000000|2025-07-25 18:10:00|1429.4|1427.9|1429.1|1427.6|1429.6|1428.1|1428.7|1427.2|48
1753467300000|2025-07-25 18:15:00|1429.2|1427.7|1429.5|1428|1429.6|1428.1|1428.7|1427.2|53
1753467600000|2025-07-25 18:20:00|1429.6|1428.1|1429.8|1428.3|1431.2|1429.7|1429.5|1428|62
1753467900000|2025-07-25 18:25:00|1429.7|1428.2|1429.7|1428.2|1429.7|1428.2|1428.9|1427.4|35
1753468200000|2025-07-25 18:30:00|1429.9|1428.4|1429.2|1427.7|1430.5|1429|1429.2|1427.7|45
1753468500000|2025-07-25 18:35:00|1429.1|1427.6|1428.4|1426.9|1429.8|1428.3|1428.3|1426.8|33
1753468800000|2025-07-25 18:40:00|1428.8|1427.3|1430.3|1428.8|1430.4|1428.9|1428.8|1427.3|31
1753469100000|2025-07-25 18:45:00|1430.2|1428.7|1430.1|1428.6|1430.6|1429.1|1430|1428.5|7
1753469400000|2025-07-25 18:50:00|1430|1428.5|1429.9|1428.4|1430.5|1429|1429.9|1428.4|8
1753469700000|2025-07-25 18:55:00|1430.1|1428.6|1429.8|1428.3|1430.6|1429.1|1429.8|1428.3|14
1753470000000|2025-07-25 19:00:00|1429.7|1428.2|1429.9|1428.4|1430.6|1429.1|1429.3|1427.8|27
1753470300000|2025-07-25 19:05:00|1429.8|1428.3|1429.9|1428.4|1430.2|1428.7|1429.3|1427.8|19
1753470600000|2025-07-25 19:10:00|1430|1428.5|1430.7|1429.2|1430.8|1429.3|1430|1428.5|23
1753470900000|2025-07-25 19:15:00|1430.5|1429|1433|1431.5|1433|1431.5|1430.3|1428.8|46
1753471200000|2025-07-25 19:20:00|1433.2|1431.7|1432.7|1431.2|1433.5|1432|1431.7|1430.2|94
1753471500000|2025-07-25 19:25:00|1432.6|1431.1|1432.5|1431|1433.7|1432.2|1432.1|1430.6|46
1753471800000|2025-07-25 19:30:00|1432.4|1430.9|1431.2|1429.7|1432.9|1431.4|1431|1429.5|72
1753472100000|2025-07-25 19:35:00|1431.1|1429.6|1431|1429.5|1431.3|1429.8|1430.8|1429.3|10
1753472400000|2025-07-25 19:40:00|1430.9|1429.4|1429.5|1428|1431.1|1429.6|1429.3|1427.8|43
1753472700000|2025-07-25 19:45:00|1429.6|1428.1|1429.6|1428.1|1430.1|1428.6|1429.1|1427.6|27
1753473000000|2025-07-25 19:50:00|1429.4|1427.9|1430.1|1428.6|1430.1|1428.6|1429|1427.5|47
1753473300000|2025-07-25 19:55:00|1430.4|1428.9|1433.8|1432.3|1434.3|1432.8|1430.3|1428.8|95
1753473600000|2025-07-25 20:00:00|1433.9|1432.4|1432.8|1431.3|1434.8|1433.3|1432.5|1431|84
1753473900000|2025-07-25 20:05:00|1432.7|1431.2|1433.2|1431.7|1433.6|1432.1|1432.4|1430.9|24
1753474200000|2025-07-25 20:10:00|1433.3|1431.8|1433|1431.5|1433.7|1432.2|1432.8|1431.3|11
1753474500000|2025-07-25 20:15:00|1432.9|1431.4|1432.6|1431.1|1433.1|1431.6|1432|1430.5|27
1753474800000|2025-07-25 20:20:00|1432.8|1431.3|1432.6|1431.1|1432.8|1431.3|1432|1430.5|21
1753475100000|2025-07-25 20:25:00|1432.7|1431.2|1432.3|1430.8|1433.2|1431.7|1432|1430.5|16
1753475400000|2025-07-25 20:30:00|1432.2|1430.7|1433.4|1431.9|1433.5|1432|1432.1|1430.6|37
1753475700000|2025-07-25 20:35:00|1433.5|1432|1434.4|1432.9|1434.8|1433.3|1433.3|1431.8|19
1753476000000|2025-07-25 20:40:00|1434.5|1433|1434.8|1433.3|1434.8|1433.3|1434.3|1432.8|18
1753476300000|2025-07-25 20:45:00|1434.5|1433|1433.5|1432|1434.6|1433.1|1433.4|1431.9|10
1753476600000|2025-07-25 20:50:00|1433.4|1431.9|1433.4|1431.9|1433.6|1432.1|1432.8|1431.3|10
1753476900000|2025-07-25 20:55:00|1433.5|1432|1434.2|1432.7|1434.7|1433.2|1432.9|1431.4|71
1753653600000|2025-07-27 22:00:00|1434.2|1430.2|1439.6|1435.6|1440.1|1437.8|1430.5|1428|139
1753653900000|2025-07-27 22:05:00|1439.7|1435.7|1438.3|1436.8|1439.9|1438.4|1437.7|1435.3|32
1753654200000|2025-07-27 22:10:00|1439.4|1435.4|1439.2|1437.7|1439.4|1437.8|1437.9|1435.4|22
1753654500000|2025-07-27 22:15:00|1439.1|1437.6|1438.4|1436.9|1439.2|1437.7|1438|1436.5|32
1753654800000|2025-07-27 22:20:00|1438.6|1437.1|1439.1|1437.6|1439.1|1437.6|1438.4|1436.9|14
1753655100000|2025-07-27 22:25:00|1439.2|1437.7|1440.1|1438.6|1440.2|1438.7|1439.2|1437.7|47
1753655400000|2025-07-27 22:30:00|1439.7|1438.2|1438.9|1437.4|1440|1438.5|1438.6|1437.1|21
1753655700000|2025-07-27 22:35:00|1438.7|1437.2|1439.8|1438.3|1439.8|1438.3|1438.6|1437.1|14
1753656000000|2025-07-27 22:40:00|1439.9|1438.4|1443.5|1442|1445.7|1444.2|1439.4|1437.9|52
1753656300000|2025-07-27 22:45:00|1443.7|1442.2|1441.1|1439.6|1446.1|1443.6|1440.9|1439.4|62
1753656600000|2025-07-27 22:50:00|1441|1439.5|1440.4|1438.9|1442.4|1440.9|1440.2|1437.4|19
1753656900000|2025-07-27 22:55:00|1440.3|1438.8|1440.9|1439.4|1442.4|1440.9|1440.1|1438.6|25
1753657200000|2025-07-27 23:00:00|1440.8|1439.3|1442.4|1440.9|1443|1441.5|1440.8|1439.3|22
1753657500000|2025-07-27 23:05:00|1442.5|1441|1442.5|1441|1445.1|1443.6|1442.4|1440.9|80
1753657800000|2025-07-27 23:10:00|1442.4|1440.9|1440.7|1439.2|1442.5|1441|1440.7|1439.2|13
1753658100000|2025-07-27 23:15:00|1440.8|1439.3|1442.4|1440.9|1442.4|1440.9|1440.8|1439.3|30
1753658400000|2025-07-27 23:20:00|1441.7|1440.2|1440.6|1439.1|1441.7|1440.2|1440.1|1438.6|26
1753658700000|2025-07-27 23:25:00|1440.5|1439|1441.6|1440.1|1442.3|1440.8|1440|1438.5|23
1753659000000|2025-07-27 23:30:00|1441.2|1439.7|1441.5|1437.5|1443.7|1440.1|1440.5|1437.5|35
1753659300000|2025-07-27 23:35:00|1440.8|1439.3|1441.2|1439.7|1441.2|1439.7|1440.6|1439.1|11
1753659600000|2025-07-27 23:40:00|1440.8|1439.3|1441.9|1440.4|1442.5|1441|1440.6|1439.1|41
1753659900000|2025-07-27 23:45:00|1441.7|1440.2|1439.9|1438.4|1441.9|1440.4|1438.9|1437.4|53
1753660200000|2025-07-27 23:50:00|1439.8|1438.3|1440.1|1438.6|1440.1|1438.6|1438.4|1436.9|28
1753660500000|2025-07-27 23:55:00|1440|1438.5|1440.5|1439|1441.3|1439.8|1439.7|1438.2|27
1753660800000|2025-07-28 00:00:00|1440.6|1439.1|1442|1440.5|1442.4|1440.9|1440.4|1438.9|31
1753661100000|2025-07-28 00:05:00|1442.1|1440.6|1443.1|1441.6|1444.2|1442.7|1441.9|1440.4|61
1753661400000|2025-07-28 00:10:00|1443.2|1441.7|1441.9|1440.4|1443.2|1441.7|1441.4|1439.9|68
1753661700000|2025-07-28 00:15:00|1442.2|1440.7|1444.2|1442.7|1445.4|1443.9|1442.2|1440.7|58
1753662000000|2025-07-28 00:20:00|1444.1|1442.6|1443.6|1442.1|1444.4|1442.9|1442.8|1441.3|17
1753662300000|2025-07-28 00:25:00|1443.8|1442.3|1443.9|1442.4|1443.9|1442.4|1442.6|1441.1|8
1753662600000|2025-07-28 00:30:00|1444|1442.5|1443.4|1441.9|1444|1442.5|1443.1|1441.6|11
1753662900000|2025-07-28 00:35:00|1443.5|1442|1443.4|1441.9|1444.7|1443.2|1443.2|1441.7|31
1753663200000|2025-07-28 00:40:00|1443.3|1441.8|1443.3|1441.8|1444.2|1442.7|1443|1441.5|27
1753663500000|2025-07-28 00:45:00|1443.6|1442.1|1443.3|1441.8|1443.6|1442.1|1442.6|1441.1|38
1753663800000|2025-07-28 00:50:00|1443.2|1441.7|1444.1|1442.6|1444.7|1443.2|1443|1441.5|33
1753664100000|2025-07-28 00:55:00|1444|1442.5|1444.6|1443.1|1445.5|1444|1444|1442.5|42
1753664400000|2025-07-28 01:00:00|1444.7|1443.2|1444.9|1443.4|1445.3|1443.8|1443.1|1441.6|54
1753664700000|2025-07-28 01:05:00|1444.8|1443.3|1445.8|1444.3|1447.6|1446.1|1444.5|1443|148
1753665000000|2025-07-28 01:10:00|1445.6|1444.1|1444.6|1443.1|1446.4|1444.9|1444.5|1443|20
1753665300000|2025-07-28 01:15:00|1444.5|1443|1445.4|1443.9|1445.4|1443.9|1443.7|1442.2|23
1753665600000|2025-07-28 01:20:00|1445.5|1444|1444.8|1443.3|1445.6|1444.1|1444.2|1442.7|19
1753665900000|2025-07-28 01:25:00|1444.6|1443.1|1445.1|1443.6|1445.3|1443.8|1444.3|1442.8|13
1753666200000|2025-07-28 01:30:00|1444.9|1443.4|1444.6|1443.1|1445.1|1443.6|1443.8|1442.3|19
1753666500000|2025-07-28 01:35:00|1444.5|1443|1444.5|1443|1445.6|1444.1|1444.1|1442.6|32
1753666800000|2025-07-28 01:40:00|1444.4|1442.9|1444.1|1442.6|1445.1|1443.6|1443.6|1442.1|22
1753667100000|2025-07-28 01:45:00|1444.2|1442.7|1443.9|1442.4|1444.5|1443|1443.1|1441.6|20
1753667400000|2025-07-28 01:50:00|1444|1442.5|1443.2|1441.7|1444.3|1442.8|1443|1441.5|20
1753667700000|2025-07-28 01:55:00|1443.3|1441.8|1442|1440.5|1443.6|1442.1|1441.6|1440.1|41
1753668000000|2025-07-28 02:00:00|1442.1|1440.6|1440.8|1439.3|1442.3|1440.8|1440.5|1439|41
1753668300000|2025-07-28 02:05:00|1439.2|1437.7|1440.3|1438.8|1441|1439.5|1439.1|1437.6|40
1753668600000|2025-07-28 02:10:00|1440.2|1438.7|1441.3|1439.8|1441.5|1440|1440.2|1438.7|14
1753668900000|2025-07-28 02:15:00|1441.4|1439.9|1441.3|1439.8|1441.6|1440.1|1440.7|1439.2|17
1753669200000|2025-07-28 02:20:00|1441.4|1439.9|1440.6|1439.1|1441.5|1440|1440.4|1438.9|15
1753669500000|2025-07-28 02:25:00|1440.7|1439.2|1441.8|1440.3|1441.9|1440.4|1440.4|1438.9|16
1753669800000|2025-07-28 02:30:00|1441.9|1440.4|1441.6|1440.1|1442.3|1440.8|1441.2|1439.7|14
1753670100000|2025-07-28 02:35:00|1441.5|1440|1441.2|1439.7|1442.3|1440.8|1441.1|1439.6|13
1753670400000|2025-07-28 02:40:00|1441|1439.5|1440.6|1439.1|1441.6|1440.1|1439.9|1438.4|16
1753670700000|2025-07-28 02:45:00|1440.4|1438.9|1440.5|1439|1440.7|1439.2|1439.6|1438.1|38
1753671000000|2025-07-28 02:50:00|1440.2|1438.7|1441|1439.5|1441.3|1439.8|1439.8|1438.3|10
1753671300000|2025-07-28 02:55:00|1441.1|1439.6|1440.8|1439.3|1441.6|1440.1|1440.3|1438.8|12
1753671600000|2025-07-28 03:00:00|1440.9|1439.4|1440.5|1439|1440.9|1439.4|1440.1|1438.6|10
1753671900000|2025-07-28 03:05:00|1440.6|1439.1|1442.3|1440.8|1443.1|1441.6|1440.6|1439.1|35
1753672200000|2025-07-28 03:10:00|1442.4|1440.9|1443.1|1441.6|1443.1|1441.6|1442.1|1440.6|8
1753672500000|2025-07-28 03:15:00|1443|1441.5|1443.6|1442.1|1444.5|1443|1443|1441.5|38
1753672800000|2025-07-28 03:20:00|1443.7|1442.2|1443.3|1441.8|1443.7|1442.2|1442.8|1441.3|5
1753673100000|2025-07-28 03:25:00|1443.2|1441.7|1442.1|1440.6|1443.3|1441.8|1441.9|1440.4|19
1753673400000|2025-07-28 03:30:00|1442|1440.5|1442.4|1440.9|1443|1441.5|1441.4|1439.9|21
1753673700000|2025-07-28 03:35:00|1442.2|1440.7|1444.1|1442.6|1445|1443.5|1442.2|1440.7|45
1753674000000|2025-07-28 03:40:00|1444|1442.5|1443.9|1442.4|1444.7|1443.2|1443.6|1442.1|14
1753674300000|2025-07-28 03:45:00|1444|1442.5|1443.4|1441.9|1444.4|1442.9|1443.4|1441.9|12
1753674600000|2025-07-28 03:50:00|1443.6|1442.1|1444.1|1442.6|1444.1|1442.6|1443.2|1441.7|6
1753674900000|2025-07-28 03:55:00|1444|1442.5|1444.5|1443|1444.6|1443.1|1443.8|1442.3|8
1753675200000|2025-07-28 04:00:00|1444.6|1443.1|1444.8|1443.3|1445.4|1443.9|1444.5|1443|22
1753675500000|2025-07-28 04:05:00|1444.7|1443.2|1444.5|1443|1444.7|1443.2|1444.2|1442.7|4
1753675800000|2025-07-28 04:10:00|1444.6|1443.1|1444.9|1443.4|1445.1|1443.6|1444.3|1442.8|7
1753676100000|2025-07-28 04:15:00|1444.8|1443.3|1445.2|1443.7|1445.6|1444.1|1444.8|1443.3|17
1753676400000|2025-07-28 04:20:00|1445|1443.5|1444.5|1443|1445.4|1443.9|1444.3|1442.8|10
1753676700000|2025-07-28 04:25:00|1444.4|1442.9|1444|1442.5|1444.4|1442.9|1443.2|1441.7|13
1753677000000|2025-07-28 04:30:00|1444.1|1442.6|1444.3|1442.8|1444.5|1443|1443.7|1442.2|7
1753677300000|2025-07-28 04:35:00|1444.1|1442.6|1444.2|1442.7|1444.3|1442.8|1443.8|1442.3|3
1753677600000|2025-07-28 04:40:00|1444.1|1442.6|1443.6|1442.1|1444.1|1442.6|1443.3|1441.8|7
1753677900000|2025-07-28 04:45:00|1443.7|1442.2|1444.6|1443.1|1444.6|1443.1|1443.5|1442|12
1753678200000|2025-07-28 04:50:00|1444.5|1443|1444.9|1443.4|1445.2|1443.7|1444.5|1443|10
1753678500000|2025-07-28 04:55:00|1444.8|1443.3|1444.7|1443.2|1445.5|1444|1444.4|1442.9|10
1753678800000|2025-07-28 05:00:00|1444.6|1443.1|1445|1443.5|1445.6|1444.1|1444.4|1442.9|11
1753679100000|2025-07-28 05:05:00|1444.9|1443.4|1445.6|1444.1|1445.9|1444.4|1444.3|1442.8|16
1753679400000|2025-07-28 05:10:00|1445.7|1444.2|1444.7|1443.2|1445.7|1444.2|1444.7|1443.2|3
1753679700000|2025-07-28 05:15:00|1444.8|1443.3|1445.1|1443.6|1445.6|1444.1|1444.6|1443.1|8
1753680000000|2025-07-28 05:20:00|1445.4|1443.9|1445.7|1444.2|1446.2|1444.7|1445.1|1443.6|28
1753680300000|2025-07-28 05:25:00|1445.6|1444.1|1445.4|1443.9|1445.7|1444.2|1444.8|1443.3|5
1753680600000|2025-07-28 05:30:00|1445.5|1444|1445.7|1444.2|1446.5|1445|1445.4|1443.9|23
1753680900000|2025-07-28 05:35:00|1445.8|1444.3|1445.6|1444.1|1445.9|1444.4|1445.3|1443.8|2
1753681200000|2025-07-28 05:40:00|1445.5|1444|1444.8|1443.3|1445.6|1444.1|1444.5|1443|20
1753681500000|2025-07-28 05:45:00|1445.1|1443.6|1447.6|1446.1|1447.6|1446.1|1444.9|1443.4|31
1753681800000|2025-07-28 05:50:00|1447.4|1445.9|1447.4|1445.9|1448.5|1447|1447.1|1445.6|52
1753682100000|2025-07-28 05:55:00|1447.3|1445.8|1448.7|1447.2|1448.7|1447.2|1446.7|1445.2|34
1753682400000|2025-07-28 06:00:00|1448.6|1447.1|1445.1|1443.6|1448.6|1447.1|1445|1443.5|65
1753682700000|2025-07-28 06:05:00|1445.2|1443.7|1446.9|1445.4|1448.1|1446.6|1445|1443.5|33
1753683000000|2025-07-28 06:10:00|1446.7|1445.2|1448.6|1447.1|1448.6|1447.1|1446.6|1445.1|40
1753683300000|2025-07-28 06:15:00|1448.5|1447|1446.5|1445|1448.7|1447.2|1446.1|1444.6|75
1753683600000|2025-07-28 06:20:00|1446.6|1445.1|1444.7|1443.2|1446.6|1445.1|1444.3|1442.8|42
1753683900000|2025-07-28 06:25:00|1444.8|1443.3|1444.5|1443|1445.1|1443.6|1443.9|1442.4|27
1753684200000|2025-07-28 06:30:00|1444.6|1443.1|1444.5|1443|1445.3|1443.8|1444.4|1442.9|22
1753684500000|2025-07-28 06:35:00|1444.6|1443.1|1443.2|1441.7|1444.8|1443.3|1443|1441.5|52
1753684800000|2025-07-28 06:40:00|1443.5|1442|1444.5|1443|1444.7|1443.2|1443.3|1441.8|19
1753685100000|2025-07-28 06:45:00|1444.6|1443.1|1441|1439.5|1444.6|1443.1|1441|1439.5|61
1753685400000|2025-07-28 06:50:00|1441.1|1439.6|1436.7|1435.2|1441.4|1439.9|1436.2|1434.7|168
1753685700000|2025-07-28 06:55:00|1436.8|1435.3|1438.7|1437.2|1440.4|1438.9|1436.6|1435.1|107
1753686000000|2025-07-28 07:00:00|1438.5|1437|1438.4|1436.9|1442|1440.5|1438.2|1436.7|94
1753686300000|2025-07-28 07:05:00|1437.9|1436.4|1436.4|1434.9|1438.1|1436.6|1435.8|1434.3|106
1753686600000|2025-07-28 07:10:00|1436.2|1434.7|1434.1|1432.6|1436.9|1435.4|1433.8|1432.3|60
1753686900000|2025-07-28 07:15:00|1434|1432.5|1433.8|1432.3|1435.8|1434.3|1433.2|1431.7|51
1753687200000|2025-07-28 07:20:00|1433.6|1432.1|1435.2|1433.7|1435.7|1434.2|1433.2|1431.7|61
1753687500000|2025-07-28 07:25:00|1435|1433.5|1434|1432.5|1436|1434.5|1433.4|1431.9|42
1753687800000|2025-07-28 07:30:00|1433.9|1432.4|1432.2|1430.7|1433.9|1432.4|1431.6|1430.1|65
1753688100000|2025-07-28 07:35:00|1432.1|1430.6|1431.3|1429.8|1432.3|1430.8|1429.6|1428.1|63
1753688400000|2025-07-28 07:40:00|1431.2|1429.7|1431|1429.5|1431.6|1430.1|1430.1|1428.6|40
1753688700000|2025-07-28 07:45:00|1431.4|1429.9|1431.8|1430.3|1432.6|1431.1|1431.4|1429.9|70
1753689000000|2025-07-28 07:50:00|1431.9|1430.4|1431.4|1429.9|1431.9|1430.4|1430.5|1429|63
1753689300000|2025-07-28 07:55:00|1431.5|1430|1430.6|1429.1|1432.3|1430.8|1429.4|1427.9|66
1753689600000|2025-07-28 08:00:00|1430.7|1429.2|1431.3|1429.8|1431.4|1429.9|1430|1428.5|76
1753689900000|2025-07-28 08:05:00|1431.4|1429.9|1432.7|1431.2|1433.1|1431.6|1431.3|1429.8|41
1753690200000|2025-07-28 08:10:00|1432.8|1431.3|1434.3|1432.8|1435.3|1433.8|1432.8|1431.3|55
1753690500000|2025-07-28 08:15:00|1434.4|1432.9|1436.2|1434.7|1437.3|1435.8|1434.2|1432.7|98
1753690800000|2025-07-28 08:20:00|1436.3|1434.8|1434.7|1433.2|1437|1435.5|1433.9|1432.4|86
1753691100000|2025-07-28 08:25:00|1434.6|1433.1|1433.8|1432.3|1435.2|1433.7|1433.1|1431.6|57
1753691400000|2025-07-28 08:30:00|1433.9|1432.4|1437.3|1435.8|1437.5|1436|1433.9|1432.4|43
1753691700000|2025-07-28 08:35:00|1437.4|1435.9|1439.6|1438.1|1439.8|1438.3|1437.3|1435.8|59
1753692000000|2025-07-28 08:40:00|1439.5|1438|1437.4|1435.9|1440.5|1439|1437.4|1435.9|123
1753692300000|2025-07-28 08:45:00|1437|1435.5|1437.1|1435.6|1437.8|1436.3|1436|1434.5|86
1753692600000|2025-07-28 08:50:00|1437|1435.5|1437.1|1435.6|1437.2|1435.7|1435.6|1434.1|43
1753692900000|2025-07-28 08:55:00|1437.2|1435.7|1439.3|1437.8|1439.5|1438|1437.2|1435.7|43
1753693200000|2025-07-28 09:00:00|1439.2|1437.7|1443.5|1442|1444.3|1442.8|1439.2|1437.7|118
1753693500000|2025-07-28 09:05:00|1443.4|1441.9|1447.7|1446.2|1450.5|1449|1443.4|1441.9|178
1753693800000|2025-07-28 09:10:00|1447.6|1446.1|1445.4|1443.9|1448.5|1447|1445|1443.5|144
1753694100000|2025-07-28 09:15:00|1445.3|1443.8|1447.4|1445.9|1447.9|1446.4|1445.3|1443.8|60
1753694400000|2025-07-28 09:20:00|1447.5|1446|1447.3|1445.8|1448.9|1447.4|1446.8|1445.3|65
1753694700000|2025-07-28 09:25:00|1447.4|1445.9|1448|1446.5|1448.4|1446.9|1446.4|1444.9|51
1753695000000|2025-07-28 09:30:00|1447.9|1446.4|1446.5|1445|1448|1446.5|1445.9|1444.4|39
1753695300000|2025-07-28 09:35:00|1446.6|1445.1|1444.1|1442.6|1446.6|1445.1|1443.9|1442.4|55
1753695600000|2025-07-28 09:40:00|1444.2|1442.7|1446|1444.5|1446|1444.5|1444.2|1442.7|50
1753695900000|2025-07-28 09:45:00|1445.9|1444.4|1446.4|1444.9|1448.2|1446.7|1445.6|1444.1|71
1753696200000|2025-07-28 09:50:00|1446.1|1444.6|1445.2|1443.7|1446.4|1444.9|1444.2|1442.7|33
1753696500000|2025-07-28 09:55:00|1445.1|1443.6|1443.9|1442.4|1445.5|1444|1442.9|1441.4|37
1753696800000|2025-07-28 10:00:00|1444|1442.5|1444.4|1442.9|1445.9|1444.4|1443.9|1442.4|28
1753697100000|2025-07-28 10:05:00|1444.3|1442.8|1441.4|1439.9|1444.3|1442.8|1441.1|1439.6|45
1753697400000|2025-07-28 10:10:00|1441.5|1440|1442.4|1440.9|1442.5|1441|1438.7|1437.2|75
1753697700000|2025-07-28 10:15:00|1442.3|1440.8|1443.3|1441.8|1443.3|1441.8|1441.4|1439.9|29
1753698000000|2025-07-28 10:20:00|1443.4|1441.9|1443.5|1442|1443.5|1442|1441.6|1440.1|31
1753698300000|2025-07-28 10:25:00|1443.6|1442.1|1443.2|1441.7|1444.2|1442.7|1442.6|1441.1|15
1753698600000|2025-07-28 10:30:00|1443.1|1441.6|1442.8|1441.3|1443.2|1441.7|1441.6|1440.1|21
1753698900000|2025-07-28 10:35:00|1442.9|1441.4|1442.1|1440.6|1443|1441.5|1440.7|1439.2|22
1753699200000|2025-07-28 10:40:00|1442|1440.5|1443.5|1442|1445.2|1443.7|1441.7|1440.2|55
1753699500000|2025-07-28 10:45:00|1443.4|1441.9|1445|1443.5|1445.7|1444.2|1442.5|1441|56
1753699800000|2025-07-28 10:50:00|1444.9|1443.4|1446.5|1445|1447.4|1445.9|1444.8|1443.3|66
1753700100000|2025-07-28 10:55:00|1446.6|1445.1|1446.5|1445|1447.2|1445.7|1446.2|1444.7|26
1753700400000|2025-07-28 11:00:00|1446.6|1445.1|1462.7|1461.2|1464.5|1463|1446.5|1445|329
1753700700000|2025-07-28 11:05:00|1465.2|1463.7|1460.3|1458.8|1465.5|1464|1458.5|1457|236
1753701000000|2025-07-28 11:10:00|1460.2|1458.7|1459.9|1458.4|1461.2|1459.7|1459|1457.5|139
1753701300000|2025-07-28 11:15:00|1459.8|1458.3|1456.6|1455.1|1460.9|1459.4|1455.6|1454.1|157
1753701600000|2025-07-28 11:20:00|1456.2|1454.7|1457.9|1456.4|1458.3|1456.8|1454.2|1452.7|104
1753701900000|2025-07-28 11:25:00|1457.7|1456.2|1457|1455.5|1458.3|1456.8|1456.6|1455.1|52
1753702200000|2025-07-28 11:30:00|1456.9|1455.4|1457.4|1455.9|1460.1|1458.6|1456.9|1455.4|106
1753702500000|2025-07-28 11:35:00|1458|1456.5|1458.7|1457.2|1459.3|1457.8|1457.4|1455.9|50
1753702800000|2025-07-28 11:40:00|1458.6|1457.1|1457.5|1456|1459.2|1457.7|1456.3|1454.8|57
1753703100000|2025-07-28 11:45:00|1457.6|1456.1|1457.4|1455.9|1459.2|1457.7|1457.3|1455.8|55
1753703400000|2025-07-28 11:50:00|1457.6|1456.1|1458.2|1456.7|1458.6|1457.1|1456.7|1455.2|82
1753703700000|2025-07-28 11:55:00|1458.1|1456.6|1458.6|1457.1|1460.6|1459.1|1457.4|1455.9|94
1753704000000|2025-07-28 12:00:00|1458.8|1457.3|1464|1462.5|1465.2|1463.7|1458.7|1457.2|197
1753704300000|2025-07-28 12:05:00|1463.9|1462.4|1460.2|1458.7|1465|1463.5|1460.2|1458.7|119
1753704600000|2025-07-28 12:10:00|1460|1458.5|1456.4|1454.9|1460.1|1458.6|1456.3|1454.8|133
1753704900000|2025-07-28 12:15:00|1456.5|1455|1456.3|1454.8|1457.1|1455.6|1454.4|1452.9|112
1753705200000|2025-07-28 12:20:00|1456.6|1455.1|1458.6|1457.1|1460.6|1459.1|1456.6|1455.1|125
1753705500000|2025-07-28 12:25:00|1458.5|1457|1451.7|1450.2|1458.5|1457|1451.4|1449.9|156
1753705800000|2025-07-28 12:30:00|1451.6|1450.1|1455.2|1453.7|1456.9|1455.4|1451|1449.5|197
1753706100000|2025-07-28 12:35:00|1455.1|1453.6|1449.9|1448.4|1455.2|1453.7|1449.5|1448|144
1753706400000|2025-07-28 12:40:00|1450.2|1448.7|1450.7|1449.2|1453.2|1451.7|1448.9|1447.4|157
1753706700000|2025-07-28 12:45:00|1450.6|1449.1|1446.7|1445.2|1450.9|1449.4|1445.9|1444.4|201
1753707000000|2025-07-28 12:50:00|1446.8|1445.3|1450.4|1448.9|1450.5|1449|1445.4|1443.9|162
1753707300000|2025-07-28 12:55:00|1450.3|1448.8|1449.5|1448|1452.9|1451.4|1449|1447.5|104
1753707600000|2025-07-28 13:00:00|1449.6|1448.1|1448.1|1446.6|1451.7|1450.2|1448|1446.5|110
1753707900000|2025-07-28 13:05:00|1448.2|1446.7|1448.9|1447.4|1451.3|1449.8|1448.1|1446.6|141
1753708200000|2025-07-28 13:10:00|1448.8|1447.3|1446|1444.5|1448.8|1447.3|1446|1444.5|88
1753708500000|2025-07-28 13:15:00|1446.2|1444.7|1447.2|1445.7|1448.3|1446.8|1446|1444.5|89
1753708800000|2025-07-28 13:20:00|1446.6|1445.1|1444.4|1442.9|1446.6|1445.1|1443|1441.5|188
1753709100000|2025-07-28 13:25:00|1444.6|1443.1|1445.6|1444.1|1445.6|1444.1|1442.9|1441.4|84
1753709400000|2025-07-28 13:30:00|1445.7|1444.2|1441.4|1439.9|1446.7|1445.2|1441.4|1439.9|162
1753709700000|2025-07-28 13:35:00|1441.2|1439.7|1439.1|1437.6|1442.2|1440.7|1438.1|1436.6|359
1753710000000|2025-07-28 13:40:00|1439|1437.5|1434.7|1433.2|1439.1|1437.6|1433.5|1432|335
1753710300000|2025-07-28 13:45:00|1434.4|1432.9|1426.6|1425.1|1434.9|1433.4|1425.2|1423.7|439
1753710600000|2025-07-28 13:50:00|1426.4|1424.9|1419.9|1418.4|1426.5|1425|1419|1417.5|568
1753710900000|2025-07-28 13:55:00|1420.4|1418.9|1421.9|1420.4|1425.2|1423.7|1419|1417.5|392
1753711200000|2025-07-28 14:00:00|1421.8|1420.3|1424.9|1423.4|1425.3|1423.8|1416.4|1414.9|569
1753711500000|2025-07-28 14:05:00|1424.8|1423.3|1423.6|1422.1|1427.1|1425.6|1422.4|1420.9|271
1753711800000|2025-07-28 14:10:00|1423.7|1422.2|1429.2|1427.7|1429.2|1427.7|1422.7|1421.2|297
1753712100000|2025-07-28 14:15:00|1429.1|1427.6|1425.8|1424.3|1429.3|1427.8|1423.4|1421.9|233
1753712400000|2025-07-28 14:20:00|1425.7|1424.2|1418.2|1416.7|1428.2|1426.7|1417.6|1416.1|441
1753712700000|2025-07-28 14:25:00|1418|1416.5|1419.4|1417.9|1421.6|1420.1|1415.7|1414.2|585
1753713000000|2025-07-28 14:30:00|1419.2|1417.7|1421.7|1420.2|1423|1421.5|1418.2|1416.7|218
1753713300000|2025-07-28 14:35:00|1420.9|1419.4|1421.7|1420.2|1424.2|1422.7|1418.7|1417.2|195
1753713600000|2025-07-28 14:40:00|1421.5|1420|1422.1|1420.6|1425.6|1424.1|1421.2|1419.7|272
1753713900000|2025-07-28 14:45:00|1422.4|1420.9|1424.1|1422.6|1427.2|1425.7|1422.4|1420.9|201
1753714200000|2025-07-28 14:50:00|1424|1422.5|1424.9|1423.4|1426.1|1424.6|1422.6|1421.1|138
1753714500000|2025-07-28 14:55:00|1424.7|1423.2|1424.2|1422.7|1426.9|1425.4|1423.9|1422.4|100
1753714800000|2025-07-28 15:00:00|1424.1|1422.6|1427.4|1425.9|1427.4|1425.9|1424.1|1422.6|95
1753715100000|2025-07-28 15:05:00|1427.6|1426.1|1424.6|1423.1|1428.1|1426.6|1424.3|1422.8|105
1753715400000|2025-07-28 15:10:00|1424.5|1423|1427.1|1425.6|1428.6|1427.1|1424.5|1423|104
1753715700000|2025-07-28 15:15:00|1427.2|1425.7|1426.6|1425.1|1429.5|1428|1425.8|1424.3|100
1753716000000|2025-07-28 15:20:00|1426.4|1424.9|1426.7|1425.2|1427.1|1425.6|1424.8|1423.3|84
1753716300000|2025-07-28 15:25:00|1426.9|1425.4|1428.4|1426.9|1429|1427.5|1426.8|1425.3|94
1753716600000|2025-07-28 15:30:00|1428.8|1427.3|1431.9|1430.4|1432.1|1430.6|1427.3|1425.8|131
1753716900000|2025-07-28 15:35:00|1431.8|1430.3|1428.6|1427.1|1431.8|1430.3|1428.6|1427.1|86
1753717200000|2025-07-28 15:40:00|1428.7|1427.2|1427.5|1426|1428.7|1427.2|1426.1|1424.6|98
1753717500000|2025-07-28 15:45:00|1427.4|1425.9|1427.7|1426.2|1429|1427.5|1427.1|1425.6|65
1753717800000|2025-07-28 15:50:00|1427.6|1426.1|1429.3|1427.8|1430.4|1428.9|1427.1|1425.6|80
1753718100000|2025-07-28 15:55:00|1429.4|1427.9|1429.3|1427.8|1430.2|1428.7|1429.2|1427.7|68
1753718400000|2025-07-28 16:00:00|1429.2|1427.7|1428.4|1426.9|1429.9|1428.4|1427.6|1426.1|94
1753718700000|2025-07-28 16:05:00|1428.1|1426.6|1425.9|1424.4|1428.1|1426.6|1425.9|1424.4|60
1753719000000|2025-07-28 16:10:00|1426|1424.5|1425.8|1424.3|1426.6|1425.1|1422.9|1421.4|164
1753719300000|2025-07-28 16:15:00|1425.6|1424.1|1428.1|1426.6|1428.5|1427|1425.4|1423.9|57
1753719600000|2025-07-28 16:20:00|1428.4|1426.9|1428.9|1427.4|1430.4|1428.9|1428.3|1426.8|81
1753719900000|2025-07-28 16:25:00|1429|1427.5|1428.2|1426.7|1429.7|1428.2|1428.1|1426.6|44
1753720200000|2025-07-28 16:30:00|1428.3|1426.8|1426.4|1424.9|1428.3|1426.8|1425.7|1424.2|108
1753720500000|2025-07-28 16:35:00|1426.3|1424.8|1424.4|1422.9|1426.4|1424.9|1424.1|1422.6|66
1753720800000|2025-07-28 16:40:00|1424.2|1422.7|1423|1421.5|1425.4|1423.9|1422.5|1421|98
1753721100000|2025-07-28 16:45:00|1422.6|1421.1|1421.4|1419.9|1422.6|1421.1|1420|1418.5|102
1753721400000|2025-07-28 16:50:00|1421.1|1419.6|1420.6|1419.1|1421.8|1420.3|1420.5|1419|90
1753721700000|2025-07-28 16:55:00|1420.5|1419|1419.8|1418.3|1422.3|1420.8|1418.5|1417|141
1753722000000|2025-07-28 17:00:00|1419.6|1418.1|1420.1|1418.6|1423.7|1422.2|1418.1|1416.6|600
1753722300000|2025-07-28 17:05:00|1420.3|1418.8|1421.2|1419.7|1421.9|1420.4|1420.3|1418.8|120
1753722600000|2025-07-28 17:10:00|1421.3|1419.8|1420.9|1419.4|1421.7|1420.2|1420.3|1418.8|49
1753722900000|2025-07-28 17:15:00|1420.8|1419.3|1423.2|1421.7|1423.6|1422.1|1420.8|1419.3|92
1753723200000|2025-07-28 17:20:00|1423.3|1421.8|1422.5|1421|1425|1423.5|1422|1420.5|132
1753723500000|2025-07-28 17:25:00|1422.6|1421.1|1420.5|1419|1423.4|1421.9|1420.4|1418.9|73
1753723800000|2025-07-28 17:30:00|1420.6|1419.1|1422.5|1421|1422.9|1421.4|1420.5|1419|41
1753724100000|2025-07-28 17:35:00|1422.4|1420.9|1422.1|1420.6|1423.4|1421.9|1422.1|1420.6|27
1753724400000|2025-07-28 17:40:00|1422.2|1420.7|1422.4|1420.9|1423|1421.5|1422.1|1420.6|19
1753724700000|2025-07-28 17:45:00|1422.6|1421.1|1421.3|1419.8|1423.2|1421.7|1421.2|1419.7|29
1753725000000|2025-07-28 17:50:00|1421.5|1420|1422.2|1420.7|1422.2|1420.7|1421.5|1420|17
1753725300000|2025-07-28 17:55:00|1422.3|1420.8|1423|1421.5|1423.4|1421.9|1422.2|1420.7|21
1753725600000|2025-07-28 18:00:00|1423.1|1421.6|1423|1421.5|1423.8|1422.3|1422.6|1421.1|22
1753725900000|2025-07-28 18:05:00|1423.1|1421.6|1422.3|1420.8|1423.2|1421.7|1421.8|1420.3|26
1753726200000|2025-07-28 18:10:00|1422.5|1421|1422.3|1420.8|1423|1421.5|1421.6|1420.1|12
1753726500000|2025-07-28 18:15:00|1422.4|1420.9|1423.4|1421.9|1423.6|1422.1|1422.1|1420.6|17
1753726800000|2025-07-28 18:20:00|1423.3|1421.8|1422|1420.5|1423.3|1421.8|1422|1420.5|29
1753727100000|2025-07-28 18:25:00|1421.9|1420.4|1422.2|1420.7|1422.3|1420.8|1420.9|1419.4|36
1753727400000|2025-07-28 18:30:00|1422.1|1420.6|1423.6|1422.1|1423.9|1422.4|1421.7|1420.2|52
1753727700000|2025-07-28 18:35:00|1423.8|1422.3|1423.9|1422.4|1424.6|1423.1|1423.6|1422.1|54
1753728000000|2025-07-28 18:40:00|1424.1|1422.6|1424.2|1422.7|1425.4|1423.9|1424.1|1422.6|36
1753728300000|2025-07-28 18:45:00|1424.3|1422.8|1423.4|1421.9|1424.3|1422.8|1423.1|1421.6|19
1753728600000|2025-07-28 18:50:00|1423.5|1422|1423.4|1421.9|1424.1|1422.6|1423|1421.5|17
1753728900000|2025-07-28 18:55:00|1423.5|1422|1422.5|1421|1423.6|1422.1|1422.5|1421|12
1753729200000|2025-07-28 19:00:00|1422.6|1421.1|1423.9|1422.4|1424|1422.5|1422.6|1421.1|13
1753729500000|2025-07-28 19:05:00|1424|1422.5|1423.9|1422.4|1424.7|1423.2|1423.8|1422.3|9
1753729800000|2025-07-28 19:10:00|1424|1422.5|1424.4|1422.9|1424.8|1423.3|1424|1422.5|25
1753730100000|2025-07-28 19:15:00|1424.3|1422.8|1423.1|1421.6|1424.3|1422.8|1422.9|1421.4|6
1753730400000|2025-07-28 19:20:00|1423|1421.5|1422.9|1421.4|1423.3|1421.8|1422.8|1421.3|2
1753730700000|2025-07-28 19:25:00|1422.8|1421.3|1423.2|1421.7|1423.6|1422.1|1422.6|1421.1|12
1753731000000|2025-07-28 19:30:00|1423.1|1421.6|1422.8|1421.3|1423.3|1421.8|1422.4|1420.9|9
1753731300000|2025-07-28 19:35:00|1422.7|1421.2|1422.8|1421.3|1423.5|1422|1422.7|1421.2|9
1753731600000|2025-07-28 19:40:00|1422.9|1421.4|1422.9|1421.4|1422.9|1421.4|1422|1420.5|12
1753731900000|2025-07-28 19:45:00|1423.4|1421.9|1424.5|1423|1424.6|1423.1|1423|1421.5|16
1753732200000|2025-07-28 19:50:00|1424.8|1423.3|1425.2|1423.7|1425.5|1424|1424.5|1423|22
1753732500000|2025-07-28 19:55:00|1425.3|1423.8|1424.6|1423.1|1425.7|1424.2|1424.1|1422.6|25
1753732800000|2025-07-28 20:00:00|1424.4|1422.9|1426.1|1424.6|1426.2|1424.7|1424.4|1422.9|27
1753733100000|2025-07-28 20:05:00|1426.2|1424.7|1426|1424.5|1426.7|1425.2|1425.9|1424.4|17
1753733400000|2025-07-28 20:10:00|1426.1|1424.6|1426.8|1425.3|1427|1425.5|1425.4|1423.9|27
1753733700000|2025-07-28 20:15:00|1426.9|1425.4|1426.9|1425.4|1427.7|1426.2|1426.5|1425|27
1753734000000|2025-07-28 20:20:00|1427|1425.5|1426|1424.5|1427|1425.5|1425.4|1423.9|15
1753734300000|2025-07-28 20:25:00|1426.1|1424.6|1425.6|1424.1|1426.2|1424.7|1425.5|1424|6
1753734600000|2025-07-28 20:30:00|1425.5|1424|1424.9|1423.4|1425.6|1424.1|1424.7|1423.2|24
1753734900000|2025-07-28 20:35:00|1425.1|1423.6|1425.5|1424|1425.5|1424|1425|1423.5|4
1753735200000|2025-07-28 20:40:00|1425.4|1423.9|1425.7|1424.2|1425.8|1424.3|1424.9|1423.4|9
1753735500000|2025-07-28 20:45:00|1425.6|1424.1|1426|1424.5|1426.2|1424.7|1425.4|1423.9|9
1753735800000|2025-07-28 20:50:00|1425.8|1424.3|1425.3|1423.8|1425.8|1424.3|1425.2|1423.7|7
1753736100000|2025-07-28 20:55:00|1425.4|1423.9|1425.6|1424.1|1426.2|1424.7|1424.9|1423.4|47
1753740000000|2025-07-28 22:00:00|1425.2|1423.7|1425.5|1424|1427.2|1424.8|1424.7|1422.8|25
1753740300000|2025-07-28 22:05:00|1425.3|1423.8|1424.7|1423.2|1426.9|1424.4|1424.7|1422.2|9
1753740600000|2025-07-28 22:10:00|1424.9|1423.4|1424.5|1423|1426.5|1424.1|1423.7|1422.2|23
1753740900000|2025-07-28 22:15:00|1424.2|1422.7|1423.9|1422.4|1425.4|1422.9|1423.1|1421|26
1753741200000|2025-07-28 22:20:00|1423.7|1422.2|1424.7|1423.2|1425|1423.5|1423.7|1422.2|7
1753741500000|2025-07-28 22:25:00|1424.8|1423.3|1424.7|1423.2|1425.8|1423.7|1423.4|1421.8|14
1753741800000|2025-07-28 22:30:00|1424.8|1423.3|1424.9|1423.4|1426.3|1424|1424.7|1422|4
1753742100000|2025-07-28 22:35:00|1425.1|1423.6|1425.4|1423.9|1426.7|1424.3|1424.9|1422.7|15
1753742400000|2025-07-28 22:40:00|1425.5|1424|1425.4|1423.9|1425.7|1424.2|1424.7|1423.2|7
1753742700000|2025-07-28 22:45:00|1425.3|1423.8|1425.3|1423.8|1425.5|1424|1425.3|1423.8|3
1753743000000|2025-07-28 22:50:00|1425.1|1423.6|1425|1423.5|1425.3|1423.8|1425|1423.5|1
1753743300000|2025-07-28 22:55:00|1424.9|1423.4|1425|1423.5|1425.1|1423.6|1424.8|1423.3|7
1753743600000|2025-07-28 23:00:00|1424.9|1423.4|1425.5|1424|1425.8|1424.3|1424.9|1423.4|17
1753743900000|2025-07-28 23:05:00|1425.3|1423.8|1425.4|1423.9|1425.5|1424|1425.3|1423.8|6
1753744200000|2025-07-28 23:10:00|1425.5|1424|1425.2|1423.7|1425.5|1424|1425.2|1423.7|0
1753744500000|2025-07-28 23:15:00|1425|1423.5|1426.1|1424.6|1426.4|1424.9|1425|1423.5|26
1753744800000|2025-07-28 23:20:00|1425.7|1424.2|1425.9|1424.4|1426|1424.5|1425|1423.5|17
1753745100000|2025-07-28 23:25:00|1425.8|1424.3|1425.9|1424.4|1426.3|1424.8|1425.8|1424.3|8
1753745400000|2025-07-28 23:30:00|1425.6|1424.1|1426|1424.5|1426|1424.5|1425.6|1424.1|6
1753745700000|2025-07-28 23:35:00|1426.3|1424.8|1425.9|1424.4|1426.4|1424.9|1425.9|1424.4|4
1753746000000|2025-07-28 23:40:00|1428|1424|1426.9|1425.4|1428|1425.6|1426.8|1424|26
1753746300000|2025-07-28 23:45:00|1427|1425.5|1427.7|1426.2|1428.3|1426.8|1426.9|1425.4|26
1753746600000|2025-07-28 23:50:00|1427.6|1426.1|1427.2|1425.7|1427.6|1426.1|1427.1|1425.6|3
1753746900000|2025-07-28 23:55:00|1427.1|1425.6|1427.3|1425.8|1427.7|1426.2|1426.9|1425.4|7
1753747200000|2025-07-29 00:00:00|1427.2|1425.7|1426.7|1425.2|1427.2|1425.7|1425.7|1424.2|40
1753747500000|2025-07-29 00:05:00|1426.6|1425.1|1425.3|1423.8|1427.5|1426|1425.2|1423.7|24
1753747800000|2025-07-29 00:10:00|1425.1|1423.6|1424.6|1423.1|1425.2|1423.7|1424.2|1422.7|31
1753748100000|2025-07-29 00:15:00|1425.2|1423.7|1425.3|1423.8|1426.6|1425.1|1425.2|1423.7|18
1753748400000|2025-07-29 00:20:00|1425.4|1423.9|1424.7|1423.2|1425.9|1424.4|1424.6|1423.1|10
1753748700000|2025-07-29 00:25:00|1424.8|1423.3|1423.9|1422.4|1424.8|1423.3|1423.4|1421.9|24
1753749000000|2025-07-29 00:30:00|1423.8|1422.3|1425.2|1423.7|1425.6|1424.1|1423.5|1422|19
1753749300000|2025-07-29 00:35:00|1425.1|1423.6|1426.3|1424.8|1426.5|1425|1424|1422.5|47
1753749600000|2025-07-29 00:40:00|1426.2|1424.7|1426.5|1425|1427.3|1425.8|1424.9|1423.4|28
1753749900000|2025-07-29 00:45:00|1426.4|1424.9|1427.4|1425.9|1427.6|1426.1|1426.2|1424.7|28
1753750200000|2025-07-29 00:50:00|1427.5|1426|1425.3|1423.8|1427.5|1426|1425|1423.5|37
1753750500000|2025-07-29 00:55:00|1425.2|1423.7|1425.6|1424.1|1426.1|1424.6|1424.6|1423.1|21
1753750800000|2025-07-29 01:00:00|1425.5|1424|1425.5|1424|1426.2|1424.7|1424.3|1422.8|18
1753751100000|2025-07-29 01:05:00|1425.4|1423.9|1427.1|1425.6|1427.3|1425.8|1425.4|1423.9|29
1753751400000|2025-07-29 01:10:00|1427|1425.5|1427|1425.5|1427.5|1426|1426.3|1424.8|19
1753751700000|2025-07-29 01:15:00|1427.1|1425.6|1428.1|1426.6|1428.7|1427.2|1426.9|1425.4|49
1753752000000|2025-07-29 01:20:00|1428|1426.5|1428.6|1427.1|1428.6|1427.1|1427.3|1425.8|9
1753752300000|2025-07-29 01:25:00|1428.5|1427|1427.8|1426.3|1429|1427.5|1427.2|1425.7|15
1753752600000|2025-07-29 01:30:00|1427.7|1426.2|1428.1|1426.6|1429.1|1427.6|1427.7|1426.2|16
1753752900000|2025-07-29 01:35:00|1428.3|1426.8|1427.7|1426.2|1428.5|1427|1427.4|1425.9|15
1753753200000|2025-07-29 01:40:00|1427.6|1426.1|1429.5|1428|1429.9|1428.4|1427.4|1425.9|41
1753753500000|2025-07-29 01:45:00|1429.4|1427.9|1428.7|1427.2|1429.5|1428|1428.4|1426.9|12
1753753800000|2025-07-29 01:50:00|1428.6|1427.1|1428.6|1427.1|1428.7|1427.2|1427.9|1426.4|9
1753754100000|2025-07-29 01:55:00|1428.4|1426.9|1426.5|1425|1428.4|1426.9|1425.5|1424|30
1753754400000|2025-07-29 02:00:00|1426.4|1424.9|1429|1427.5|1429|1427.5|1426.1|1424.6|27
1753754700000|2025-07-29 02:05:00|1429.1|1427.6|1427.6|1426.1|1429.1|1427.6|1427.4|1425.9|24
1753755000000|2025-07-29 02:10:00|1427.7|1426.2|1427.6|1426.1|1428|1426.5|1427.6|1426.1|8
1753755300000|2025-07-29 02:15:00|1427.7|1426.2|1426.4|1424.9|1427.9|1426.4|1426.4|1424.9|10
1753755600000|2025-07-29 02:20:00|1426.9|1425.4|1427|1425.5|1427|1425.5|1426.2|1424.7|3
1753755900000|2025-07-29 02:25:00|1426.9|1425.4|1427|1425.5|1427.1|1425.6|1426.8|1425.3|2
1753756200000|2025-07-29 02:30:00|1427.1|1425.6|1427.1|1425.6|1427.7|1426.2|1426.8|1425.3|14
1753756500000|2025-07-29 02:35:00|1427|1425.5|1426.6|1425.1|1427.3|1425.8|1426.2|1424.7|8
1753756800000|2025-07-29 02:40:00|1426.8|1425.3|1426.8|1425.3|1427.3|1425.8|1426.6|1425.1|2
1753757100000|2025-07-29 02:45:00|1426.9|1425.4|1427.8|1426.3|1428|1426.5|1426.9|1425.4|7
1753757400000|2025-07-29 02:50:00|1427.9|1426.4|1427.8|1426.3|1428|1426.5|1427.8|1426.3|5
1753757700000|2025-07-29 02:55:00|1427.7|1426.2|1427.8|1426.3|1428.1|1426.6|1427.6|1426.1|9
1753758000000|2025-07-29 03:00:00|1427.9|1426.4|1428.4|1426.9|1428.8|1427.3|1427.7|1426.2|30
1753758300000|2025-07-29 03:05:00|1428.1|1426.6|1427.5|1426|1428.5|1427|1427.3|1425.8|6
1753758600000|2025-07-29 03:10:00|1427.4|1425.9|1424.6|1423.1|1427.5|1426|1424.6|1423.1|77
1753758900000|2025-07-29 03:15:00|1424.8|1423.3|1425|1423.5|1426|1424.5|1424.5|1423|45
1753759200000|2025-07-29 03:20:00|1424.9|1423.4|1426.1|1424.6|1426.9|1425.4|1424.7|1423.2|40
1753759500000|2025-07-29 03:25:00|1426|1424.5|1425.4|1423.9|1426.2|1424.7|1425|1423.5|28
1753759800000|2025-07-29 03:30:00|1425|1423.5|1424.6|1423.1|1425.2|1423.7|1423.4|1421.9|49
1753760100000|2025-07-29 03:35:00|1424.4|1422.9|1421.4|1419.9|1424.6|1423.1|1421|1419.5|87
1753760400000|2025-07-29 03:40:00|1421.7|1420.2|1423.2|1421.7|1424.2|1422.7|1421.5|1420|50
1753760700000|2025-07-29 03:45:00|1423.3|1421.8|1425.4|1423.9|1425.5|1424|1423|1421.5|35
1753761000000|2025-07-29 03:50:00|1425.3|1423.8|1424.3|1422.8|1425.3|1423.8|1423.4|1421.9|40
1753761300000|2025-07-29 03:55:00|1424.4|1422.9|1425|1423.5|1425.6|1424.1|1424.3|1422.8|29
1753761600000|2025-07-29 04:00:00|1425.2|1423.7|1426.2|1424.7|1426.3|1424.8|1425.2|1423.7|28
1753761900000|2025-07-29 04:05:00|1426.1|1424.6|1427|1425.5|1428|1426.5|1426|1424.5|47
1753762200000|2025-07-29 04:10:00|1427.1|1425.6|1427.6|1426.1|1427.9|1426.4|1427|1425.5|18
1753762500000|2025-07-29 04:15:00|1428.2|1426.7|1427.1|1425.6|1428.5|1427|1426.4|1424.9|17
1753762800000|2025-07-29 04:20:00|1426.9|1425.4|1427|1425.5|1427.1|1425.6|1426|1424.5|23
1753763100000|2025-07-29 04:25:00|1427.1|1425.6|1426|1424.5|1427.6|1426.1|1425.3|1423.8|12
1753763400000|2025-07-29 04:30:00|1425.9|1424.4|1425.7|1424.2|1426.7|1425.2|1425.6|1424.1|8
1753763700000|2025-07-29 04:35:00|1425.6|1424.1|1425.3|1423.8|1426|1424.5|1425|1423.5|21
1753764000000|2025-07-29 04:40:00|1425.4|1423.9|1423.5|1422|1425.4|1423.9|1423.4|1421.9|48
1753764300000|2025-07-29 04:45:00|1423.6|1422.1|1424|1422.5|1424.8|1423.3|1423.5|1422|6
1753764600000|2025-07-29 04:50:00|1424.1|1422.6|1423.1|1421.6|1424.5|1423|1422.6|1421.1|109
1753764900000|2025-07-29 04:55:00|1423.2|1421.7|1422.8|1421.3|1423.9|1422.4|1421.5|1420|56
1753765200000|2025-07-29 05:00:00|1422.6|1421.1|1423.7|1422.2|1424.1|1422.6|1421.1|1419.6|126
1753765500000|2025-07-29 05:05:00|1423.6|1422.1|1422.8|1421.3|1423.9|1422.4|1422.7|1421.2|25
1753765800000|2025-07-29 05:10:00|1423|1421.5|1420.9|1419.4|1423.3|1421.8|1419.7|1418.2|130
1753766100000|2025-07-29 05:15:00|1420.8|1419.3|1420.2|1418.7|1421.7|1420.2|1419.4|1417.9|73
1753766400000|2025-07-29 05:20:00|1420.1|1418.6|1420.3|1418.8|1420.5|1419|1418.5|1417|93
1753766700000|2025-07-29 05:25:00|1420.4|1418.9|1420.5|1419|1421.5|1420|1420|1418.5|44
1753767000000|2025-07-29 05:30:00|1420.4|1418.9|1418.4|1416.9|1422.8|1421.3|1417.7|1416.2|253
1753767300000|2025-07-29 05:35:00|1418.5|1417|1417.1|1415.6|1418.9|1417.4|1417|1415.5|66
1753767600000|2025-07-29 05:40:00|1417|1415.5|1418.5|1417|1418.6|1417.1|1416.2|1414.7|56
1753767900000|2025-07-29 05:45:00|1418.6|1417.1|1418.6|1417.1|1419.4|1417.9|1418.6|1417.1|33
1753768200000|2025-07-29 05:50:00|1418.7|1417.2|1418|1416.5|1419.7|1418.2|1418|1416.5|61
1753768500000|2025-07-29 05:55:00|1418.1|1416.6|1419.9|1418.4|1420.1|1418.6|1417.4|1415.9|83
1753768800000|2025-07-29 06:00:00|1420|1418.5|1419.7|1418.2|1421|1419.5|1419.4|1417.9|129
1753769100000|2025-07-29 06:05:00|1419.8|1418.3|1420.4|1418.9|1420.5|1419|1419.5|1418|51
1753769400000|2025-07-29 06:10:00|1420.3|1418.8|1420.9|1419.4|1421.2|1419.7|1419.6|1418.1|28
1753769700000|2025-07-29 06:15:00|1421|1419.5|1421.7|1420.2|1422.2|1420.7|1420.8|1419.3|37
1753770000000|2025-07-29 06:20:00|1421.8|1420.3|1419.9|1418.4|1422.1|1420.6|1419.7|1418.2|51
1753770300000|2025-07-29 06:25:00|1420|1418.5|1418.5|1417|1420.3|1418.8|1418.1|1416.6|33
1753770600000|2025-07-29 06:30:00|1418.4|1416.9|1417.8|1416.3|1418.9|1417.4|1417.3|1415.8|29
1753770900000|2025-07-29 06:35:00|1417.7|1416.2|1417|1415.5|1417.9|1416.4|1416.6|1415.1|29
1753771200000|2025-07-29 06:40:00|1417.3|1415.8|1417.3|1415.8|1417.5|1416|1416.1|1414.6|46
1753771500000|2025-07-29 06:45:00|1417.4|1415.9|1417.2|1415.7|1418.6|1417.1|1417.1|1415.6|35
1753771800000|2025-07-29 06:50:00|1417.3|1415.8|1409.3|1407.8|1417.3|1415.8|1407.8|1406.3|193
1753772100000|2025-07-29 06:55:00|1409.4|1407.9|1402.6|1401.1|1409.4|1407.9|1398.3|1396|480
1753772400000|2025-07-29 07:00:00|1402.9|1401.4|1404.6|1403.1|1407.5|1406|1402.2|1400.7|384
1753772700000|2025-07-29 07:05:00|1404.8|1403.3|1404.8|1403.3|1407.4|1405.9|1403.1|1401.6|353
1753773000000|2025-07-29 07:10:00|1404.5|1403|1407.2|1405.7|1410.1|1408.6|1402.5|1401|300
1753773300000|2025-07-29 07:15:00|1407.1|1405.6|1409.4|1407.9|1409.9|1408.4|1406.2|1404.7|107
1753773600000|2025-07-29 07:20:00|1409.3|1407.8|1410.4|1408.9|1411.1|1409.6|1409.2|1407.7|171
1753773900000|2025-07-29 07:25:00|1410.1|1408.6|1410.8|1409.3|1412.3|1410.8|1408.8|1407.3|217
1753774200000|2025-07-29 07:30:00|1410.7|1409.2|1411|1409.5|1414|1412.5|1409.9|1408.4|138
1753774500000|2025-07-29 07:35:00|1410.9|1409.4|1407.8|1406.3|1410.9|1409.4|1407.4|1405.9|66
1753774800000|2025-07-29 07:40:00|1407.9|1406.4|1406.5|1405|1408.6|1407.1|1405|1403.5|82
1753775100000|2025-07-29 07:45:00|1406.4|1404.9|1406.3|1404.8|1406.8|1405.3|1404.7|1403.2|48
1753775400000|2025-07-29 07:50:00|1406.4|1404.9|1406.2|1404.7|1406.9|1405.4|1405.4|1403.9|66
1753775700000|2025-07-29 07:55:00|1406.1|1404.6|1408.2|1406.7|1409.2|1407.7|1406.1|1404.6|65
1753776000000|2025-07-29 08:00:00|1408|1406.5|1406.3|1404.8|1409.5|1408|1406|1404.5|70
1753776300000|2025-07-29 08:05:00|1406.4|1404.9|1407.6|1406.1|1407.7|1406.2|1405.4|1403.9|68
1753776600000|2025-07-29 08:10:00|1407.5|1406|1410.9|1409.4|1411.1|1409.6|1407.3|1405.8|47
1753776900000|2025-07-29 08:15:00|1411|1409.5|1413.7|1412.2|1413.7|1412.2|1410.3|1408.8|104
1753777200000|2025-07-29 08:20:00|1413.6|1412.1|1414.9|1413.4|1417.1|1415.6|1413.4|1411.9|163
1753777500000|2025-07-29 08:25:00|1415|1413.5|1419.2|1417.7|1419.4|1417.9|1414.9|1413.4|81
1753777800000|2025-07-29 08:30:00|1419.3|1417.8|1422.3|1420.8|1422.6|1421.1|1418.4|1416.9|96
1753778100000|2025-07-29 08:35:00|1422|1420.5|1419.9|1418.4|1423.1|1421.6|1419.7|1418.2|115
1753778400000|2025-07-29 08:40:00|1420|1418.5|1419.3|1417.8|1420.9|1419.4|1419.2|1417.7|31
1753778700000|2025-07-29 08:45:00|1419.2|1417.7|1419.6|1418.1|1419.7|1418.2|1418|1416.5|37
1753779000000|2025-07-29 08:50:00|1419.5|1418|1418|1416.5|1419.6|1418.1|1418|1416.5|23
1753779300000|2025-07-29 08:55:00|1418.2|1416.7|1416.1|1414.6|1418.4|1416.9|1415.3|1413.8|70
1753779600000|2025-07-29 09:00:00|1416|1414.5|1413.1|1411.6|1416.3|1414.8|1410.6|1409.1|162
1753779900000|2025-07-29 09:05:00|1413.2|1411.7|1409.7|1408.2|1413.5|1412|1409|1407.5|66
1753780200000|2025-07-29 09:10:00|1409.8|1408.3|1410.6|1409.1|1412|1410.5|1409.4|1407.9|37
1753780500000|2025-07-29 09:15:00|1410.5|1409|1409.6|1408.1|1412.1|1410.6|1409.5|1406.4|53
1753780800000|2025-07-29 09:20:00|1409.7|1408.2|1410.1|1408.6|1411|1409.5|1409.1|1407.6|45
1753781100000|2025-07-29 09:25:00|1410|1408.5|1414.3|1412.8|1414.9|1413.4|1409.9|1408.4|70
1753781400000|2025-07-29 09:30:00|1414|1412.5|1419|1417.5|1419|1417.5|1413.9|1412.4|112
1753781700000|2025-07-29 09:35:00|1419.1|1417.6|1419.6|1418.1|1419.6|1418.1|1417.9|1416.4|71
1753782000000|2025-07-29 09:40:00|1419.7|1418.2|1419.9|1418.4|1421.1|1419.6|1419|1417.5|179
1753782300000|2025-07-29 09:45:00|1419.8|1418.3|1421.6|1420.1|1421.8|1420.3|1419.1|1417.6|77
1753782600000|2025-07-29 09:50:00|1421.5|1420|1421.6|1420.1|1422.9|1421.4|1421.3|1419.8|50
1753782900000|2025-07-29 09:55:00|1421.5|1420|1420.5|1419|1421.6|1420.1|1419.1|1417.6|69
1753783200000|2025-07-29 10:00:00|1420.8|1419.3|1423|1421.5|1424.1|1422.6|1420.7|1419.2|84
1753783500000|2025-07-29 10:05:00|1423.1|1421.6|1423.3|1421.8|1424.6|1423.1|1422.9|1421.4|65
1753783800000|2025-07-29 10:10:00|1423.2|1421.7|1423.9|1422.4|1425|1423.5|1423|1421.5|36
1753784100000|2025-07-29 10:15:00|1424.1|1422.6|1426.1|1424.6|1426.1|1424.6|1424.1|1422.6|81
1753784400000|2025-07-29 10:20:00|1426.2|1424.7|1426.1|1424.6|1426.2|1424.7|1423.9|1422.4|36
1753784700000|2025-07-29 10:25:00|1426|1424.5|1425.6|1424.1|1426.2|1424.7|1424.1|1422.6|37
1753785000000|2025-07-29 10:30:00|1425.3|1423.8|1425.8|1424.3|1426.9|1425.4|1424.6|1423.1|45
1753785300000|2025-07-29 10:35:00|1425.7|1424.2|1423.6|1422.1|1425.7|1424.2|1422.8|1421.3|42
1753785600000|2025-07-29 10:40:00|1423.5|1422|1421.8|1420.3|1423.6|1422.1|1420.1|1418.6|64
1753785900000|2025-07-29 10:45:00|1421.9|1420.4|1420.9|1419.4|1422.6|1421.1|1420.7|1419.2|27
1753786200000|2025-07-29 10:50:00|1420.8|1419.3|1425.1|1423.6|1425.4|1423.9|1420.7|1419.2|51
1753786500000|2025-07-29 10:55:00|1425|1423.5|1422.2|1420.7|1425|1423.5|1422|1420.5|49
1753786800000|2025-07-29 11:00:00|1422.8|1421.3|1419.2|1417.7|1422.8|1421.3|1418|1416.5|87
1753787100000|2025-07-29 11:05:00|1419|1417.5|1419.5|1418|1419.8|1418.3|1417.1|1415.6|54
1753787400000|2025-07-29 11:10:00|1419.2|1417.7|1420.7|1419.2|1421|1419.5|1418.6|1417.1|37
1753787700000|2025-07-29 11:15:00|1420.8|1419.3|1422.5|1421|1422.7|1421.2|1420.6|1419.1|66
1753788000000|2025-07-29 11:20:00|1422.6|1421.1|1422.4|1420.9|1423.4|1421.9|1421.4|1419.9|28
1753788300000|2025-07-29 11:25:00|1422.3|1420.8|1424.9|1423.4|1425.2|1423.7|1422.2|1420.7|32
1753788600000|2025-07-29 11:30:00|1425.2|1423.7|1423.5|1422|1426.2|1424.7|1423.1|1421.6|91
1753788900000|2025-07-29 11:35:00|1423.4|1421.9|1422.9|1421.4|1425.4|1423.9|1422.6|1421.1|50
1753789200000|2025-07-29 11:40:00|1423|1421.5|1422.6|1421.1|1424|1422.5|1422.5|1421|51
1753789500000|2025-07-29 11:45:00|1422.4|1420.9|1422.5|1421|1423.2|1421.7|1422.3|1420.8|18
1753789800000|2025-07-29 11:50:00|1422.4|1420.9|1420.1|1418.6|1422.4|1420.9|1419.9|1418.4|45
1753790100000|2025-07-29 11:55:00|1420|1418.5|1418.7|1417.2|1420.1|1418.6|1418.3|1416.8|65
1753790400000|2025-07-29 12:00:00|1418.6|1417.1|1417.9|1416.4|1419.9|1418.4|1416.1|1414.6|115
1753790700000|2025-07-29 12:05:00|1417.8|1416.3|1417.3|1415.8|1419.5|1418|1417.2|1415.7|62
1753791000000|2025-07-29 12:10:00|1417.4|1415.9|1420.1|1418.6|1422.1|1420.6|1417.1|1415.6|73
1753791300000|2025-07-29 12:15:00|1420.2|1418.7|1421.9|1420.4|1422.6|1421.1|1420|1418.5|31
1753791600000|2025-07-29 12:20:00|1421.8|1420.3|1427.6|1426.1|1427.9|1426.4|1421.8|1420.3|141
1753791900000|2025-07-29 12:25:00|1427.5|1426|1424.2|1422.7|1427.5|1426|1423.7|1422.2|89
1753792200000|2025-07-29 12:30:00|1424.3|1422.8|1425.3|1423.8|1425.9|1424.4|1423.3|1421.8|174
1753792500000|2025-07-29 12:35:00|1425.4|1423.9|1430|1428.5|1431.6|1430.1|1425.4|1423.9|178
1753792800000|2025-07-29 12:40:00|1429.9|1428.4|1430.8|1429.3|1432.3|1430.8|1427.4|1425.9|181
1753793100000|2025-07-29 12:45:00|1430.6|1429.1|1430|1428.5|1433.3|1431.8|1429.2|1427.7|132
1753793400000|2025-07-29 12:50:00|1429.9|1428.4|1432.2|1430.7|1432.5|1431|1428.9|1427.4|100
1753793700000|2025-07-29 12:55:00|1432.3|1430.8|1429.3|1427.8|1433.7|1432.2|1429.3|1427.8|146
1753794000000|2025-07-29 13:00:00|1429.4|1427.9|1427.9|1426.4|1431.4|1429.9|1426.2|1424.7|156
1753794300000|2025-07-29 13:05:00|1428|1426.5|1427.4|1425.9|1430.4|1428.9|1427.2|1425.7|91
1753794600000|2025-07-29 13:10:00|1427.5|1426|1428.8|1427.3|1432.1|1430.6|1427.5|1426|188
1753794900000|2025-07-29 13:15:00|1428.7|1427.2|1428.7|1427.2|1429.3|1427.8|1426.7|1425.2|120
1753795200000|2025-07-29 13:20:00|1428.6|1427.1|1425.6|1424.1|1430|1428.5|1425.6|1424.1|110
1753795500000|2025-07-29 13:25:00|1425.7|1424.2|1427|1425.5|1428.5|1427|1425|1423.5|90
1753795800000|2025-07-29 13:30:00|1427.1|1425.6|1429.4|1427.9|1430|1428.5|1422.4|1420.9|307
1753796100000|2025-07-29 13:35:00|1428.4|1426.9|1427.8|1426.3|1428.9|1427.4|1424.6|1423.1|241
1753796400000|2025-07-29 13:40:00|1427.7|1426.2|1425.5|1424|1430.5|1429|1424.7|1423.2|108
1753796700000|2025-07-29 13:45:00|1425.7|1424.2|1424.5|1423|1426|1424.5|1421.8|1420.3|121
1753797000000|2025-07-29 13:50:00|1424.6|1423.1|1424.1|1422.6|1425.2|1423.7|1421.6|1420.1|84
1753797300000|2025-07-29 13:55:00|1424|1422.5|1422.8|1421.3|1424.2|1422.7|1422.3|1420.8|93
1753797600000|2025-07-29 14:00:00|1422.9|1421.4|1418.3|1416.8|1423.8|1422.3|1417.3|1415.8|135
1753797900000|2025-07-29 14:05:00|1417.7|1416.2|1421|1419.5|1422.8|1421.3|1415.5|1414|238
1753798200000|2025-07-29 14:10:00|1421.2|1419.7|1420.1|1418.6|1421.2|1419.7|1418.7|1417.2|114
1753798500000|2025-07-29 14:15:00|1420.2|1418.7|1418.9|1417.4|1420.8|1419.3|1417.3|1415.8|126
1753798800000|2025-07-29 14:20:00|1419|1417.5|1421.5|1420|1422.1|1420.6|1418.5|1417|74
1753799100000|2025-07-29 14:25:00|1421.6|1420.1|1420.7|1419.2|1422.5|1421|1418.9|1417.4|86
1753799400000|2025-07-29 14:30:00|1420.5|1419|1417.6|1416.1|1420.5|1419|1416.3|1414.8|147
1753799700000|2025-07-29 14:35:00|1417.5|1416|1417.4|1415.9|1418.2|1416.7|1416.3|1414.8|95
1753800000000|2025-07-29 14:40:00|1417.3|1415.8|1418.1|1416.6|1420.2|1418.7|1416.3|1414.8|218
1753800300000|2025-07-29 14:45:00|1417.8|1416.3|1415.8|1414.3|1419.8|1418.3|1415.5|1414|101
1753800600000|2025-07-29 14:50:00|1415.7|1414.2|1416.6|1415.1|1417.3|1415.8|1415.4|1413.9|153
1753800900000|2025-07-29 14:55:00|1416.5|1415|1419.3|1417.8|1420.7|1419.2|1416.1|1414.6|142
1753801200000|2025-07-29 15:00:00|1419.4|1417.9|1422.3|1420.8|1422.3|1420.8|1419|1417.5|144
1753801500000|2025-07-29 15:05:00|1422.2|1420.7|1428.6|1427.1|1432.2|1430.7|1422.2|1420.7|374
1753801800000|2025-07-29 15:10:00|1428.4|1426.9|1425.6|1424.1|1430.6|1429.1|1425.4|1423.9|258
1753802100000|2025-07-29 15:15:00|1425.7|1424.2|1422.4|1420.9|1426|1424.5|1421.7|1420.2|209
1753802400000|2025-07-29 15:20:00|1421.9|1420.4|1421.6|1420.1|1423|1421.5|1421|1419.5|60
1753802700000|2025-07-29 15:25:00|1421.5|1420|1419.2|1417.7|1421.9|1420.4|1418.7|1417.2|110
1753803000000|2025-07-29 15:30:00|1419.1|1417.6|1418.5|1417|1420.5|1419|1418.2|1416.7|153
1753803300000|2025-07-29 15:35:00|1418.6|1417.1|1421|1419.5|1421.4|1419.9|1416.9|1415.4|181
1753803600000|2025-07-29 15:40:00|1420.8|1419.3|1422.6|1421.1|1423.1|1421.6|1420.7|1419.2|124
1753803900000|2025-07-29 15:45:00|1422.7|1421.2|1419.7|1418.2|1422.7|1421.2|1419.1|1417.6|106
1753804200000|2025-07-29 15:50:00|1419.9|1418.4|1421.6|1420.1|1421.8|1420.3|1419.6|1418.1|49
1753804500000|2025-07-29 15:55:00|1421.5|1420|1422.2|1420.7|1422.8|1421.3|1420.8|1419.3|32
1753804800000|2025-07-29 16:00:00|1422.1|1420.6|1424.1|1422.6|1425.2|1423.7|1421.9|1420.4|64
1753805100000|2025-07-29 16:05:00|1424.2|1422.7|1424.3|1422.8|1425.6|1424.1|1424.2|1422.7|78
1753805400000|2025-07-29 16:10:00|1424.4|1422.9|1423.7|1422.2|1424.4|1422.9|1421.9|1420.4|42
1753805700000|2025-07-29 16:15:00|1423.6|1422.1|1422.5|1421|1423.8|1422.3|1422.3|1420.8|28
1753806000000|2025-07-29 16:20:00|1422.4|1420.9|1419.7|1418.2|1423.4|1421.7|1419.1|1417.6|258
1753806300000|2025-07-29 16:25:00|1419.8|1418.3|1421.4|1419.9|1421.5|1420|1418.8|1417.3|83
1753806600000|2025-07-29 16:30:00|1421.3|1419.8|1419.5|1418|1421.5|1420|1418.9|1417.4|29
1753806900000|2025-07-29 16:35:00|1419.1|1417.6|1420.5|1419|1420.5|1419|1418.6|1417.1|63
1753807200000|2025-07-29 16:40:00|1420.6|1419.1|1420|1418.5|1421|1419.5|1419.2|1417.7|45
1753807500000|2025-07-29 16:45:00|1420.1|1418.6|1419.6|1418.1|1420.8|1419.3|1419.5|1418|44
1753807800000|2025-07-29 16:50:00|1419.5|1418|1419.2|1417.7|1420.4|1418.9|1418.6|1417.1|53
1753808100000|2025-07-29 16:55:00|1419.3|1417.8|1419.1|1417.6|1420.8|1419.3|1418.1|1416.6|81
1753808400000|2025-07-29 17:00:00|1419.2|1417.7|1421.1|1419.6|1421.3|1419.8|1418.9|1417.4|152
1753808700000|2025-07-29 17:05:00|1420.8|1419.3|1422.2|1420.7|1422.6|1421.1|1420.8|1419.3|34
1753809000000|2025-07-29 17:10:00|1421.9|1420.4|1421|1419.5|1422.2|1420.7|1420.8|1419.3|21
1753809300000|2025-07-29 17:15:00|1420.9|1419.4|1420.1|1418.6|1421.5|1420|1419.8|1418.3|76
1753809600000|2025-07-29 17:20:00|1420.2|1418.7|1420.1|1418.6|1420.2|1418.7|1419.8|1418.3|7
1753809900000|2025-07-29 17:25:00|1420.3|1418.8|1422.5|1421|1422.7|1421.2|1420.2|1418.7|27
1753810200000|2025-07-29 17:30:00|1422.8|1421.3|1423.2|1421.7|1423.4|1421.9|1421.9|1420.4|40
1753810500000|2025-07-29 17:35:00|1423.4|1421.9|1424.1|1422.6|1424.4|1422.9|1422.8|1421.3|29
1753810800000|2025-07-29 17:40:00|1424|1422.5|1424.8|1423.3|1425.3|1423.8|1424|1422.5|33
1753811100000|2025-07-29 17:45:00|1424.7|1423.2|1423.7|1422.2|1426|1424.5|1423.4|1421.9|82
1753811400000|2025-07-29 17:50:00|1423.8|1422.3|1423|1421.5|1423.8|1422.3|1422.1|1420.6|41
1753811700000|2025-07-29 17:55:00|1422.9|1421.4|1422.3|1420.8|1423.1|1421.6|1422.3|1420.8|12
1753812000000|2025-07-29 18:00:00|1422.2|1420.7|1423.3|1421.8|1423.6|1422.1|1422.2|1420.7|22
1753812300000|2025-07-29 18:05:00|1423.1|1421.6|1421.2|1419.7|1423.1|1421.6|1421.1|1419.6|24
1753812600000|2025-07-29 18:10:00|1421.1|1419.6|1420.8|1419.3|1421.2|1419.7|1420.5|1419|21
1753812900000|2025-07-29 18:15:00|1420.7|1419.2|1422.1|1420.6|1422.2|1420.7|1420.7|1419.2|37
1753813200000|2025-07-29 18:20:00|1422|1420.5|1422.4|1420.9|1422.6|1421.1|1421.9|1420.4|12
1753813500000|2025-07-29 18:25:00|1422.6|1421.1|1423.4|1421.9|1423.7|1422.2|1422.4|1420.9|17
1753813800000|2025-07-29 18:30:00|1423.7|1422.2|1425|1423.5|1425.2|1423.7|1423.7|1422.2|20
1753814100000|2025-07-29 18:35:00|1425.1|1423.6|1425.2|1423.7|1425.2|1423.7|1424.5|1423|17
1753814400000|2025-07-29 18:40:00|1425.4|1423.9|1425.2|1423.7|1425.4|1423.9|1424.7|1423.2|26
1753814700000|2025-07-29 18:45:00|1425.3|1423.8|1423.5|1422|1425.3|1423.8|1423.5|1422|32
1753815000000|2025-07-29 18:50:00|1423.4|1421.9|1423.6|1422.1|1423.7|1422.2|1422.9|1421.4|9
1753815300000|2025-07-29 18:55:00|1423.7|1422.2|1423.4|1421.9|1424.1|1422.6|1423.2|1421.7|14
1753815600000|2025-07-29 19:00:00|1423.5|1422|1422.7|1421.2|1423.6|1422.1|1422.3|1420.8|16
1753815900000|2025-07-29 19:05:00|1422.8|1421.3|1423.7|1422.2|1424.1|1422.6|1422.8|1421.3|26
1753816200000|2025-07-29 19:10:00|1423.6|1422.1|1423.3|1421.8|1423.9|1422.4|1422.6|1421.1|29
1753816500000|2025-07-29 19:15:00|1423.2|1421.7|1423.6|1422.1|1423.7|1422.2|1423|1421.5|9
1753816800000|2025-07-29 19:20:00|1423.7|1422.2|1423.5|1422|1423.9|1422.4|1423.4|1421.9|8
1753817100000|2025-07-29 19:25:00|1423.6|1422.1|1423.7|1422.2|1424.8|1423.3|1423.5|1422|31
1753817400000|2025-07-29 19:30:00|1423.6|1422.1|1423.1|1421.6|1423.6|1422.1|1422.9|1421.4|35
1753817700000|2025-07-29 19:35:00|1422.6|1421.1|1422.5|1421|1423|1421.5|1422.3|1420.8|14
1753818000000|2025-07-29 19:40:00|1422.4|1420.9|1422|1420.5|1422.5|1421|1421.7|1420.2|32
1753818300000|2025-07-29 19:45:00|1422.1|1420.6|1422.6|1421.1|1422.9|1421.4|1422.1|1420.6|10
1753818600000|2025-07-29 19:50:00|1422.5|1421|1422.6|1421.1|1422.6|1421.1|1421.8|1420.3|43
1753818900000|2025-07-29 19:55:00|1422.7|1421.2|1422.6|1421.1|1423.1|1421.6|1422.4|1420.9|36
1753819200000|2025-07-29 20:00:00|1422.5|1421|1422.3|1420.8|1422.9|1421.4|1422|1420.5|27
1753819500000|2025-07-29 20:05:00|1421.9|1420.4|1421.7|1420.2|1421.9|1420.4|1421.2|1419.7|19
1753819800000|2025-07-29 20:10:00|1421.6|1420.1|1421|1419.5|1421.7|1420.2|1420.6|1419.1|13
1753820100000|2025-07-29 20:15:00|1421.1|1419.6|1420.6|1419.1|1421.2|1419.7|1420|1418.5|17
1753820400000|2025-07-29 20:20:00|1420.5|1419|1421|1419.5|1421.3|1419.8|1420.5|1419|8
1753820700000|2025-07-29 20:25:00|1421.1|1419.6|1421|1419.5|1421.3|1419.8|1420.9|1419.4|5
1753821000000|2025-07-29 20:30:00|1420.9|1419.4|1421.1|1419.6|1421.4|1419.9|1420.9|1419.4|12
1753821300000|2025-07-29 20:35:00|1421|1419.5|1421.1|1419.6|1421.2|1419.7|1421|1419.5|0
1753821600000|2025-07-29 20:40:00|1421|1419.5|1420.7|1419.2|1421.2|1419.7|1420.1|1418.6|27
1753821900000|2025-07-29 20:45:00|1420.6|1419.1|1420.5|1419|1420.7|1419.2|1420|1418.5|9
1753822200000|2025-07-29 20:50:00|1420.4|1418.9|1420.2|1418.7|1420.7|1419.2|1420|1418.5|18
1753822500000|2025-07-29 20:55:00|1420.3|1418.8|1420.7|1419.2|1420.8|1419.3|1420.2|1418.7|22
1753826400000|2025-07-29 22:00:00|1420.1|1418.6|1420.8|1419.3|1421.4|1419.4|1420.1|1417.4|9
1753826700000|2025-07-29 22:05:00|1420.7|1419.2|1420.1|1416.1|1420.9|1419.2|1418.4|1415.7|22
1753827000000|2025-07-29 22:10:00|1420|1416|1419.6|1418.1|1420.6|1418.1|1418.5|1415.8|8
1753827300000|2025-07-29 22:15:00|1419.5|1418|1419.3|1417.8|1420.7|1418.4|1419.2|1416.3|2
1753827600000|2025-07-29 22:20:00|1420.1|1416.1|1419.8|1418.3|1420.1|1418.6|1419|1416.1|6
1753827900000|2025-07-29 22:25:00|1419.9|1418.4|1420.1|1418.6|1420.4|1418.9|1419.9|1418.4|2
1753828200000|2025-07-29 22:30:00|1419.9|1418.4|1420.1|1418.6|1420.1|1418.6|1419.9|1418.4|0
1753828500000|2025-07-29 22:35:00|1420.2|1418.7|1420.2|1418.7|1420.4|1418.9|1420.1|1418.6|2
1753828800000|2025-07-29 22:40:00|1420.1|1418.6|1419.6|1418.1|1420.1|1418.6|1419.2|1417.7|6
1753829100000|2025-07-29 22:45:00|1419.5|1418|1419.4|1417.9|1419.6|1418.1|1419.4|1417.9|0
1753829400000|2025-07-29 22:50:00|1419.5|1418|1419.8|1418.3|1419.8|1418.3|1419.5|1418|6
1753829700000|2025-07-29 22:55:00|1419.7|1418.2|1419.9|1418.4|1420|1418.5|1419.7|1418.2|1
1753830000000|2025-07-29 23:00:00|1419.7|1418.2|1420.4|1418.9|1420.7|1419.2|1419.7|1418.2|9
1753830300000|2025-07-29 23:05:00|1420.5|1419|1420.4|1418.9|1420.5|1419|1420|1418.5|7
1753830600000|2025-07-29 23:10:00|1420.3|1418.8|1420|1418.5|1420.4|1418.9|1419.9|1418.4|1
1753830900000|2025-07-29 23:15:00|1420.1|1418.6|1420.2|1418.7|1420.2|1418.7|1420|1418.5|1
1753831200000|2025-07-29 23:20:00|1420.5|1419|1421.3|1419.8|1421.3|1419.8|1420.2|1418.7|15
1753831500000|2025-07-29 23:25:00|1421.2|1419.7|1421.3|1419.8|1421.5|1420|1420.8|1419.3|11
1753831800000|2025-07-29 23:30:00|1421.4|1419.9|1420.4|1418.9|1421.5|1420|1420.3|1418.8|26
1753832100000|2025-07-29 23:35:00|1420.2|1418.7|1421|1419.5|1422.5|1419.6|1419.9|1418.4|16
1753832400000|2025-07-29 23:40:00|1421.1|1419.6|1419.9|1418.4|1421.2|1419.7|1419.9|1418.4|11
1753832700000|2025-07-29 23:45:00|1420.5|1419|1420.3|1418.8|1420.7|1419.2|1420.2|1418.7|14
1753833000000|2025-07-29 23:50:00|1420.2|1418.7|1420.4|1418.9|1420.5|1419|1420|1418.5|5
1753833300000|2025-07-29 23:55:00|1420.3|1418.8|1421|1419.5|1421.1|1419.6|1420|1418.5|10
1753833600000|2025-07-30 00:00:00|1420.9|1419.4|1422.3|1420.8|1422.9|1421.4|1420.8|1419.3|24
1753833900000|2025-07-30 00:05:00|1422.2|1420.7|1421.6|1420.1|1422.6|1421.1|1421.5|1420|22
1753834200000|2025-07-30 00:10:00|1421.3|1419.8|1421.3|1419.8|1421.4|1419.9|1420.3|1418.8|17
1753834500000|2025-07-30 00:15:00|1421.1|1419.6|1420.8|1419.3|1421.4|1419.9|1420.3|1418.8|14
1753834800000|2025-07-30 00:20:00|1420.7|1419.2|1420.5|1419|1420.9|1419.4|1420|1418.5|16
1753835100000|2025-07-30 00:25:00|1420.6|1419.1|1421.9|1420.4|1422.4|1420.9|1420.5|1419|16
1753835400000|2025-07-30 00:30:00|1421.8|1420.3|1422.7|1421.2|1422.7|1421.2|1421.7|1420.2|12
1753835700000|2025-07-30 00:35:00|1422.9|1421.4|1421.9|1420.4|1422.9|1421.4|1421.5|1420|9
1753836000000|2025-07-30 00:40:00|1422|1420.5|1422.6|1421.1|1423|1421.5|1421.6|1420.1|2
1753836300000|2025-07-30 00:45:00|1422.5|1421|1423.6|1422.1|1424.2|1422.7|1422.4|1420.9|25
1753836600000|2025-07-30 00:50:00|1424|1422.5|1424.7|1423.2|1425.9|1424.4|1423.8|1422.3|43
1753836900000|2025-07-30 00:55:00|1424.9|1423.4|1424.5|1423|1425.4|1423.9|1422.7|1421.2|76
1753837200000|2025-07-30 01:00:00|1424.2|1422.7|1423.8|1422.3|1425|1423.5|1423.4|1421.9|21
1753837500000|2025-07-30 01:05:00|1423.9|1422.4|1423.7|1422.2|1425.2|1423.7|1423.1|1421.6|28
1753837800000|2025-07-30 01:10:00|1423.8|1422.3|1423.9|1422.4|1424|1422.5|1423.4|1421.9|2
1753838100000|2025-07-30 01:15:00|1424|1422.5|1423.6|1422.1|1424.4|1422.9|1423.1|1421.6|6
1753838400000|2025-07-30 01:20:00|1423.7|1422.2|1421.1|1419.6|1423.7|1422.2|1421.1|1419.6|22
1753838700000|2025-07-30 01:25:00|1421|1419.5|1418.9|1417.4|1421|1419.5|1418.8|1417.3|33
1753839000000|2025-07-30 01:30:00|1418.8|1417.3|1417.7|1416.2|1418.8|1417.3|1416.2|1414.7|92
1753839300000|2025-07-30 01:35:00|1417.5|1416|1419.3|1417.8|1419.7|1418.2|1417.4|1415.9|22
1753839600000|2025-07-30 01:40:00|1419.4|1417.9|1417.6|1416.1|1419.8|1418.3|1417.5|1416|20
1753839900000|2025-07-30 01:45:00|1417.4|1415.9|1418.6|1417.1|1418.9|1417.4|1417.4|1415.9|11
1753840200000|2025-07-30 01:50:00|1418.7|1417.2|1418.5|1417|1419|1417.5|1417.6|1416.1|12
1753840500000|2025-07-30 01:55:00|1418.4|1416.9|1417.5|1416|1418.4|1416.9|1417.3|1414.1|9
1753840800000|2025-07-30 02:00:00|1417.4|1415.9|1417.8|1416.3|1418.1|1416.6|1417.2|1415.7|14
1753841100000|2025-07-30 02:05:00|1417.9|1416.4|1419.4|1417.9|1419.4|1417.9|1417.8|1414.9|9
1753841400000|2025-07-30 02:10:00|1419.5|1418|1420|1418.5|1420.6|1419.1|1419.3|1417.8|19
1753841700000|2025-07-30 02:15:00|1420.1|1418.6|1420.4|1418.9|1421.5|1420|1420.1|1418.6|27
1753842000000|2025-07-30 02:20:00|1420.3|1418.8|1420.5|1419|1421.5|1420|1419.8|1418.3|20
1753842300000|2025-07-30 02:25:00|1420.6|1419.1|1419.3|1417.8|1420.8|1419.3|1419.3|1417.8|9
1753842600000|2025-07-30 02:30:00|1419.4|1417.9|1419.2|1417.7|1419.8|1418.3|1418.7|1417.2|17
1753842900000|2025-07-30 02:35:00|1419|1417.5|1418.3|1416.8|1419.5|1418|1417.9|1416.4|27
1753843200000|2025-07-30 02:40:00|1418.4|1416.9|1418.5|1417|1419|1417.5|1418.1|1416.6|3
1753843500000|2025-07-30 02:45:00|1418.3|1416.8|1419.4|1417.9|1419.5|1418|1418.2|1416.7|13
1753843800000|2025-07-30 02:50:00|1419.5|1418|1420.2|1418.7|1421.7|1418.9|1419.2|1417.7|14
1753844100000|2025-07-30 02:55:00|1420.3|1418.8|1418.5|1417|1420.8|1419.3|1418.1|1416.6|10
1753844400000|2025-07-30 03:00:00|1418.4|1416.9|1418.1|1416.6|1420|1418.5|1418|1416.5|49
1753844700000|2025-07-30 03:05:00|1418.3|1416.8|1415.9|1414.4|1419.3|1417.8|1415.9|1414.4|80
1753845000000|2025-07-30 03:10:00|1415.8|1414.3|1419.4|1417.9|1420.1|1418.6|1415.2|1413.7|172
1753845300000|2025-07-30 03:15:00|1419.3|1417.8|1419.5|1418|1420.4|1418.9|1418.8|1417.3|64
1753845600000|2025-07-30 03:20:00|1419.4|1417.9|1421.1|1419.6|1421.1|1419.6|1419.3|1417.8|10
1753845900000|2025-07-30 03:25:00|1421.5|1420|1419.1|1417.6|1421.8|1420.3|1418.4|1416.9|77
1753846200000|2025-07-30 03:30:00|1419.4|1417.9|1419.6|1418.1|1420.1|1418.6|1419.2|1417.7|14
1753846500000|2025-07-30 03:35:00|1419.4|1417.9|1420.2|1418.7|1421.3|1419|1419.3|1417.3|35
1753846800000|2025-07-30 03:40:00|1420.1|1418.6|1418.7|1417.2|1420.9|1419.4|1417.9|1416.4|130
1753847100000|2025-07-30 03:45:00|1418.6|1417.1|1419.4|1417.9|1419.4|1417.9|1418.4|1416.9|11
1753847400000|2025-07-30 03:50:00|1419.5|1418|1421.3|1419.8|1421.5|1420|1419|1417.5|82
1753847700000|2025-07-30 03:55:00|1421.6|1420.1|1417.7|1416.2|1421.7|1420.2|1417.2|1415.7|184
1753848000000|2025-07-30 04:00:00|1417.8|1416.3|1421.5|1420|1421.9|1420.4|1417.1|1415.6|250
1753848300000|2025-07-30 04:05:00|1421.9|1420.4|1420.8|1419.3|1421.9|1420.4|1420.7|1419.2|13
1753848600000|2025-07-30 04:10:00|1421|1419.5|1421.2|1419.7|1421.2|1419.7|1420.9|1419.4|2
1753848900000|2025-07-30 04:15:00|1421.3|1419.8|1419.2|1415.2|1422.1|1420.6|1416.5|1415|275
1753849200000|2025-07-30 04:20:00|1417.5|1416|1419.9|1418.4|1420.7|1418.8|1416.7|1414.7|133
1753849500000|2025-07-30 04:25:00|1419.8|1418.3|1419.7|1418.2|1421.2|1419.7|1419.1|1417.6|126
1753849800000|2025-07-30 04:30:00|1419.8|1418.3|1418.2|1416.7|1420.3|1418.8|1417.8|1416.3|102
1753850100000|2025-07-30 04:35:00|1418.5|1417|1418.8|1417.3|1419.8|1418.3|1418|1416.5|62
1753850400000|2025-07-30 04:40:00|1418.7|1417.2|1417.4|1415.9|1419.3|1417.8|1417.1|1415.6|57
1753850700000|2025-07-30 04:45:00|1417.3|1415.8|1415.4|1413.9|1417.4|1415.9|1415.2|1413.7|148
1753851000000|2025-07-30 04:50:00|1415.6|1414.1|1417.5|1416|1418.2|1416.7|1415.5|1414|274
1753851300000|2025-07-30 04:55:00|1417.4|1415.9|1416.8|1415.3|1418.1|1416.6|1416.5|1415|134
1753851600000|2025-07-30 05:00:00|1416.7|1415.2|1416.4|1414.9|1416.8|1415.3|1416.1|1414.6|12
1753851900000|2025-07-30 05:05:00|1416.5|1415|1417.6|1416.1|1418.9|1417.4|1416.5|1415|41
1753852200000|2025-07-30 05:10:00|1417.7|1416.2|1416.9|1415.4|1418.2|1416.7|1416.5|1415|33
1753852500000|2025-07-30 05:15:00|1416.6|1415.1|1417|1415.5|1417.4|1415.9|1415.9|1414.4|36
1753852800000|2025-07-30 05:20:00|1416.9|1415.4|1416.7|1415.2|1417.2|1415.7|1416.7|1415.2|2
1753853100000|2025-07-30 05:25:00|1416.9|1415.4|1417.3|1415.8|1417.9|1416.4|1416.9|1415.4|13
1753853400000|2025-07-30 05:30:00|1417.4|1415.9|1418.2|1416.7|1418.5|1417|1417.4|1415.9|14
1753853700000|2025-07-30 05:35:00|1418.3|1416.8|1417.3|1415.8|1418.4|1416.9|1417.2|1415.7|8
1753854000000|2025-07-30 05:40:00|1417.2|1415.7|1416.9|1415.4|1417.4|1415.9|1416.7|1415.2|6
1753854300000|2025-07-30 05:45:00|1416.8|1415.3|1416|1414.5|1417.1|1415.6|1415.4|1413.9|29
1753854600000|2025-07-30 05:50:00|1415.9|1414.4|1415.8|1414.3|1416.2|1414.7|1415.5|1414|17
1753854900000|2025-07-30 05:55:00|1415.7|1414.2|1414.8|1413.3|1415.7|1414.2|1414.6|1413.1|46
1753855200000|2025-07-30 06:00:00|1414.9|1413.4|1414.1|1412.6|1415.5|1414|1414.1|1412.6|71
1753855500000|2025-07-30 06:05:00|1414.2|1412.7|1416.6|1415.1|1417.6|1416.1|1414|1412.5|169
1753855800000|2025-07-30 06:10:00|1416.7|1415.2|1415.8|1414.3|1417|1415.5|1415.3|1413.8|24
1753856100000|2025-07-30 06:15:00|1415.9|1414.4|1414.4|1412.9|1417.3|1415.8|1413.6|1412.1|175
1753856400000|2025-07-30 06:20:00|1414.5|1413|1415.2|1413.7|1415.5|1414|1414.4|1412.9|13
1753856700000|2025-07-30 06:25:00|1415.1|1413.6|1416.4|1414.9|1416.5|1415|1415.1|1413.6|23
1753857000000|2025-07-30 06:30:00|1416.3|1414.8|1420.3|1418.8|1420.4|1418.9|1416.3|1414.8|31
1753857300000|2025-07-30 06:35:00|1420.4|1418.9|1418.8|1417.3|1420.4|1418.9|1418|1416.5|37
1753857600000|2025-07-30 06:40:00|1418.7|1417.2|1417.7|1416.2|1418.8|1417.3|1417.6|1416.1|16
1753857900000|2025-07-30 06:45:00|1417.6|1416.1|1417.9|1416.4|1418.2|1416.7|1417.6|1416.1|4
1753858200000|2025-07-30 06:50:00|1417.8|1416.3|1416.8|1415.3|1418.1|1416.6|1416.6|1415.1|14
1753858500000|2025-07-30 06:55:00|1416.9|1415.4|1415.7|1414.2|1417.3|1415.8|1415.5|1414|28
1753858800000|2025-07-30 07:00:00|1415.6|1414.1|1416.1|1414.6|1416.5|1415|1414.3|1412.8|60
1753859100000|2025-07-30 07:05:00|1415.9|1414.4|1417.2|1415.7|1418.4|1416.9|1415.7|1414.2|43
1753859400000|2025-07-30 07:10:00|1417.1|1415.6|1415.9|1414.4|1417.9|1416.4|1415.9|1414.4|21
1753859700000|2025-07-30 07:15:00|1415.8|1414.3|1414.5|1413|1415.8|1414.3|1414|1412.5|55
1753860000000|2025-07-30 07:20:00|1414.4|1412.9|1415.4|1413.9|1415.9|1414.4|1413.5|1412|39
1753860300000|2025-07-30 07:25:00|1415.3|1413.8|1415.8|1414.3|1416|1414.5|1414.6|1413.1|9
1753860600000|2025-07-30 07:30:00|1415.7|1414.2|1416|1414.5|1416.9|1415.4|1415.4|1413.9|15
1753860900000|2025-07-30 07:35:00|1416.1|1414.6|1415.2|1413.7|1416.1|1414.6|1414|1412.5|23
1753861200000|2025-07-30 07:40:00|1415|1413.5|1414.5|1413|1415.1|1413.6|1413.7|1412.2|21
1753861500000|2025-07-30 07:45:00|1414.6|1413.1|1413.8|1412.3|1415.4|1413.9|1410.7|1409.2|215
1753861800000|2025-07-30 07:50:00|1413.7|1412.2|1413.2|1411.7|1414.6|1413.1|1412.4|1410.9|40
1753862100000|2025-07-30 07:55:00|1413.1|1411.6|1412.6|1411.1|1413.2|1411.7|1411.5|1410|52
1753862400000|2025-07-30 08:00:00|1412.9|1411.4|1414.5|1413|1416.3|1414.8|1411.1|1409.6|130
1753862700000|2025-07-30 08:05:00|1414.3|1412.8|1415|1413.5|1416|1414.5|1413.6|1412.1|21
1753863000000|2025-07-30 08:10:00|1414.9|1413.4|1414.1|1412.6|1415.6|1414.1|1413.7|1412.2|34
1753863300000|2025-07-30 08:15:00|1414.2|1412.7|1413.2|1411.7|1414.8|1413.3|1413.1|1411.6|12
1753863600000|2025-07-30 08:20:00|1413.4|1411.9|1412.1|1410.6|1413.6|1412.1|1411.2|1409.7|34
1753863900000|2025-07-30 08:25:00|1412|1410.5|1412.5|1411|1413.7|1412.2|1411.8|1410.3|37
1753864200000|2025-07-30 08:30:00|1412.6|1411.1|1412.6|1411.1|1412.9|1411.4|1411.9|1410.4|18
1753864500000|2025-07-30 08:35:00|1412.5|1411|1413.3|1411.8|1413.9|1412.4|1412.5|1411|24
1753864800000|2025-07-30 08:40:00|1413.4|1411.9|1412.7|1411.2|1413.4|1411.9|1412.6|1411.1|19
1753865100000|2025-07-30 08:45:00|1412.8|1411.3|1413.9|1412.4|1414|1412.5|1412.6|1411.1|13
1753865400000|2025-07-30 08:50:00|1414|1412.5|1413.2|1411.7|1414|1412.5|1413.1|1411.6|23
1753865700000|2025-07-30 08:55:00|1413.4|1411.9|1412.8|1411.3|1413.6|1412.1|1412.8|1411.3|6
1753866000000|2025-07-30 09:00:00|1412.6|1411.1|1412.1|1410.6|1413|1411.5|1411.4|1409.9|20
1753866300000|2025-07-30 09:05:00|1412|1410.5|1413.5|1412|1414|1412.5|1412|1410.5|18
1753866600000|2025-07-30 09:10:00|1413.6|1412.1|1414.8|1413.3|1414.8|1413.3|1413|1411.5|50
1753866900000|2025-07-30 09:15:00|1414.6|1413.1|1413.3|1411.8|1414.7|1413.2|1413.2|1411.7|17
1753867200000|2025-07-30 09:20:00|1413.2|1411.7|1415.3|1413.8|1416.3|1414.8|1413.1|1411.6|57
1753867500000|2025-07-30 09:25:00|1415.2|1413.7|1415.4|1413.9|1416.2|1414.7|1415|1413.5|28
1753867800000|2025-07-30 09:30:00|1415.3|1413.8|1415|1413.5|1415.6|1414.1|1414.6|1413.1|35
1753868100000|2025-07-30 09:35:00|1415.8|1414.3|1419.4|1417.9|1419.6|1418.1|1415.7|1414.2|93
1753868400000|2025-07-30 09:40:00|1419.2|1417.7|1422.8|1421.3|1423.9|1422.4|1419.2|1417.7|128
1753868700000|2025-07-30 09:45:00|1422.7|1421.2|1425.9|1424.4|1426.5|1425|1421.9|1420.4|109
1753869000000|2025-07-30 09:50:00|1426.4|1424.9|1425.3|1423.8|1427.1|1425.6|1424.2|1422.7|118
1753869300000|2025-07-30 09:55:00|1425.4|1423.9|1426.5|1425|1428|1426.5|1425.4|1423.9|77
1753869600000|2025-07-30 10:00:00|1426.1|1424.6|1427.8|1426.3|1428.8|1427.3|1424.6|1423.1|128
1753869900000|2025-07-30 10:05:00|1427.9|1426.4|1424.4|1422.9|1428|1426.5|1424|1422.5|110
1753870200000|2025-07-30 10:10:00|1424.7|1423.2|1425.1|1423.6|1425.2|1423.7|1422.4|1420.9|52
1753870500000|2025-07-30 10:15:00|1425.2|1423.7|1425.2|1423.7|1426.3|1424.8|1424.4|1422.9|41
1753870800000|2025-07-30 10:20:00|1425.4|1423.9|1426.4|1424.9|1426.9|1425.4|1425.4|1423.9|38
1753871100000|2025-07-30 10:25:00|1426.6|1425.1|1427.3|1425.8|1427.3|1425.8|1426.1|1424.6|36
1753871400000|2025-07-30 10:30:00|1427.4|1425.9|1426.9|1425.4|1429.1|1427.6|1426.8|1425.3|77
1753871700000|2025-07-30 10:35:00|1427|1425.5|1425.9|1424.4|1427.1|1425.6|1425.9|1424.4|28
1753872000000|2025-07-30 10:40:00|1426|1424.5|1425.9|1424.4|1426.4|1424.9|1424.4|1422.9|110
1753872300000|2025-07-30 10:45:00|1425.7|1424.2|1427.3|1425.8|1427.3|1425.8|1424.4|1422.9|97
1753872600000|2025-07-30 10:50:00|1427.2|1425.7|1425.6|1424.1|1427.3|1425.8|1424.9|1423.4|51
1753872900000|2025-07-30 10:55:00|1425.5|1424|1425.6|1424.1|1426.1|1424.6|1424.3|1422.8|32
1753873200000|2025-07-30 11:00:00|1425.7|1424.2|1425.1|1423.6|1426|1424.5|1424.1|1422.6|18
1753873500000|2025-07-30 11:05:00|1425|1423.5|1425.4|1423.9|1425.7|1424.2|1423.9|1422.4|53
1753873800000|2025-07-30 11:10:00|1425.3|1423.8|1423.3|1421.8|1425.4|1423.9|1423.1|1421.6|35
1753874100000|2025-07-30 11:15:00|1423.4|1421.9|1425.5|1424|1425.5|1424|1423.1|1421.6|21
1753874400000|2025-07-30 11:20:00|1425.7|1424.2|1427.1|1425.6|1427.5|1426|1425.7|1424.2|39
1753874700000|2025-07-30 11:25:00|1427|1425.5|1425.8|1424.3|1427.6|1426.1|1425.3|1423.8|33
1753875000000|2025-07-30 11:30:00|1425.9|1424.4|1425.8|1424.3|1426.7|1425.2|1424.6|1423.1|22
1753875300000|2025-07-30 11:35:00|1425.7|1424.2|1423.5|1422|1426.1|1424.6|1423.4|1421.9|12
1753875600000|2025-07-30 11:40:00|1423.6|1422.1|1424.1|1422.6|1425|1423.5|1423.4|1421.9|20
1753875900000|2025-07-30 11:45:00|1424|1422.5|1423.8|1422.3|1424|1422.5|1422.3|1420.8|33
1753876200000|2025-07-30 11:50:00|1423.9|1422.4|1425.8|1424.3|1425.9|1424.4|1423.7|1422.2|16
1753876500000|2025-07-30 11:55:00|1425.7|1424.2|1435.4|1433.9|1437.4|1435.9|1425.7|1424.2|202
1753876800000|2025-07-30 12:00:00|1436.1|1434.6|1435.3|1433.8|1440.4|1438.9|1434.7|1433.2|291
1753877100000|2025-07-30 12:05:00|1435.4|1433.9|1430.1|1428.6|1435.7|1434.2|1429.7|1428.2|197
1753877400000|2025-07-30 12:10:00|1429.9|1428.4|1429.2|1427.7|1431|1429.5|1426.7|1425.2|226
1753877700000|2025-07-30 12:15:00|1428.7|1427.2|1427.9|1426.4|1430|1428.5|1426.1|1424.6|83
1753878000000|2025-07-30 12:20:00|1427.6|1426.1|1424.4|1422.9|1427.6|1426.1|1423.8|1422.3|110
1753878300000|2025-07-30 12:25:00|1424.2|1422.7|1424.1|1422.6|1424.9|1423.4|1423|1421.5|115
1753878600000|2025-07-30 12:30:00|1424.5|1423|1423.8|1422.3|1426.2|1424.7|1422.5|1421|182
1753878900000|2025-07-30 12:35:00|1423.6|1422.1|1423.8|1422.3|1425.3|1423.8|1422.1|1420.6|142
1753879200000|2025-07-30 12:40:00|1424|1422.5|1423|1421.5|1424.9|1423.4|1422|1420.5|94
1753879500000|2025-07-30 12:45:00|1422.5|1421|1419|1417.5|1423.9|1422.4|1418.2|1416.7|111
1753879800000|2025-07-30 12:50:00|1418|1416.5|1420.1|1418.6|1420.9|1419.4|1417.2|1415.7|123
1753880100000|2025-07-30 12:55:00|1419.9|1418.4|1418.1|1416.6|1420.6|1419.1|1416|1414.5|151
1753880400000|2025-07-30 13:00:00|1418|1416.5|1415.7|1414.2|1418|1416.5|1413.4|1411.9|271
1753880700000|2025-07-30 13:05:00|1415.8|1414.3|1416.5|1415|1419.3|1417.8|1415.7|1414.2|135
1753881000000|2025-07-30 13:10:00|1416.6|1415.1|1418.8|1417.3|1419.8|1418.3|1416.3|1414.8|129
1753881300000|2025-07-30 13:15:00|1418.7|1417.2|1418.9|1417.4|1419.8|1418.3|1417.1|1415.6|90
1753881600000|2025-07-30 13:20:00|1418.7|1417.2|1414.4|1412.9|1419.1|1417.6|1414|1412.5|155
1753881900000|2025-07-30 13:25:00|1414.2|1412.7|1414.5|1413|1416.9|1415.4|1412.6|1411.1|192
1753882200000|2025-07-30 13:30:00|1413.4|1411.9|1411.7|1410.2|1414.3|1412.8|1409.4|1407.9|239
1753882500000|2025-07-30 13:35:00|1411.6|1410.1|1411.5|1410|1413.5|1412|1410.5|1409|145
1753882800000|2025-07-30 13:40:00|1411.4|1409.9|1414.6|1413.1|1415.3|1413.8|1411.4|1409.9|162
1753883100000|2025-07-30 13:45:00|1415.1|1413.6|1417.9|1416.4|1418.4|1416.9|1413.7|1412.2|171
1753883400000|2025-07-30 13:50:00|1417.8|1416.3|1415.2|1413.7|1417.8|1416.3|1413.9|1412.4|160
1753883700000|2025-07-30 13:55:00|1415.3|1413.8|1413.2|1411.7|1415.6|1414.1|1411|1409.5|130
1753884000000|2025-07-30 14:00:00|1413.1|1411.6|1411.4|1409.9|1413.5|1412|1411.1|1409.6|117
1753884300000|2025-07-30 14:05:00|1411.3|1409.8|1415.1|1413.6|1415.6|1414.1|1411.2|1409.7|90
1753884600000|2025-07-30 14:10:00|1414.9|1413.4|1412.1|1410.6|1416.3|1414.8|1411.2|1409.7|102
1753884900000|2025-07-30 14:15:00|1411.8|1410.3|1410.3|1408.8|1411.8|1410.3|1408|1406.5|498
1753885200000|2025-07-30 14:20:00|1410.5|1409|1404.7|1403.2|1411|1409.5|1404.7|1403.2|204
1753885500000|2025-07-30 14:25:00|1404.5|1403|1400.2|1398.7|1405.2|1403.7|1399.1|1397.6|561
1753885800000|2025-07-30 14:30:00|1400.5|1399|1398.5|1397|1401.3|1399.8|1397.1|1395.6|367
1753886100000|2025-07-30 14:35:00|1399|1397.5|1398.4|1396.9|1400.5|1399|1397.1|1395.6|188
1753886400000|2025-07-30 14:40:00|1398.3|1396.8|1400.9|1399.4|1401.7|1400.2|1397.8|1396.3|154
1753886700000|2025-07-30 14:45:00|1401.1|1399.6|1400.1|1398.6|1403.9|1402.4|1399.8|1398.3|189
1753887000000|2025-07-30 14:50:00|1400.2|1398.7|1398|1396.5|1401.8|1400.3|1397.7|1396.2|179
1753887300000|2025-07-30 14:55:00|1397.9|1396.4|1393|1391.5|1399.1|1397.6|1392.3|1390.8|367
1753887600000|2025-07-30 15:00:00|1392.9|1391.4|1387.9|1386.4|1394.4|1392.9|1387.4|1385.9|398
1753887900000|2025-07-30 15:05:00|1387.8|1386.3|1385.3|1383.8|1387.8|1386.3|1385.2|1383.7|330
1753888200000|2025-07-30 15:10:00|1385.4|1383.9|1387|1385.5|1390.2|1388.7|1385.4|1383.9|385
1753888500000|2025-07-30 15:15:00|1386.9|1385.4|1385.8|1384.3|1387.4|1385.9|1384.5|1383|325
1753888800000|2025-07-30 15:20:00|1385.9|1384.4|1378.8|1377.3|1385.9|1384.4|1375.6|1374.1|532
1753889100000|2025-07-30 15:25:00|1378.9|1377.4|1378.2|1376.7|1379|1377.5|1376.1|1374.6|379
1753889400000|2025-07-30 15:30:00|1378.1|1376.6|1377.5|1376|1379.2|1377.7|1374.7|1373.2|345
1753889700000|2025-07-30 15:35:00|1377.4|1375.9|1379.4|1377.9|1380.1|1378.6|1377.1|1375.6|288
1753890000000|2025-07-30 15:40:00|1379.5|1378|1377.8|1376.3|1381|1379.5|1377.5|1376|410
1753890300000|2025-07-30 15:45:00|1377.7|1376.2|1379.9|1378.4|1380.2|1378.7|1377.7|1376.2|101
1753890600000|2025-07-30 15:50:00|1379.8|1378.3|1377.4|1375.9|1381.2|1379.7|1376.9|1375.4|170
1753890900000|2025-07-30 15:55:00|1377.2|1375.7|1375.9|1374.4|1377.3|1375.8|1375.2|1373.7|295
1753891200000|2025-07-30 16:00:00|1376.1|1374.6|1378.1|1376.6|1378.5|1377|1374.9|1373.4|212
1753891500000|2025-07-30 16:05:00|1377.9|1376.4|1376|1374.5|1378.5|1377|1375.5|1374|220
1753891800000|2025-07-30 16:10:00|1375.9|1374.4|1377.4|1375.9|1377.7|1376.2|1375.3|1373.8|126
1753892100000|2025-07-30 16:15:00|1377.6|1376.1|1379|1377.5|1379|1377.5|1377|1375.5|221
1753892400000|2025-07-30 16:20:00|1378.9|1377.4|1379.2|1377.7|1379.8|1378.3|1378.5|1377|108
1753892700000|2025-07-30 16:25:00|1379.1|1377.6|1376.3|1374.8|1379.4|1377.9|1375.5|1374|142
1753893000000|2025-07-30 16:30:00|1376.2|1374.7|1373.6|1372.1|1377.2|1375.7|1371.9|1370.4|285
1753893300000|2025-07-30 16:35:00|1373.4|1371.9|1370.3|1368.8|1373.7|1372.2|1369.9|1368.4|328
1753893600000|2025-07-30 16:40:00|1370.2|1368.7|1370.7|1369.2|1371.4|1369.9|1368.7|1367.2|231
1753893900000|2025-07-30 16:45:00|1371|1369.5|1371.7|1370.2|1374|1372.5|1370.6|1369.1|218
1753894200000|2025-07-30 16:50:00|1372.1|1370.6|1374.4|1372.9|1376.5|1375|1372|1370.5|164
1753894500000|2025-07-30 16:55:00|1374.2|1372.7|1373.1|1371.6|1376.1|1374.6|1372.3|1370.8|205
1753894800000|2025-07-30 17:00:00|1373|1371.5|1376.8|1375.3|1377.2|1375.7|1373|1371.5|313
1753895100000|2025-07-30 17:05:00|1376.7|1375.2|1374.5|1373|1376.7|1375.2|1374.3|1372.8|75
1753895400000|2025-07-30 17:10:00|1374.7|1373.2|1374.5|1373|1375.5|1374|1374.4|1372.9|104
1753895700000|2025-07-30 17:15:00|1374.6|1373.1|1375.4|1373.9|1376.2|1374.7|1373.9|1372.4|50
1753896000000|2025-07-30 17:20:00|1375.3|1373.8|1376|1374.5|1376.7|1375.2|1374.9|1373.4|92
1753896300000|2025-07-30 17:25:00|1376.1|1374.6|1372.8|1371.3|1376.6|1375.1|1372.6|1371.1|81
1753896600000|2025-07-30 17:30:00|1372.6|1371.1|1370.8|1369.3|1372.7|1371.2|1370.5|1369|100
1753896900000|2025-07-30 17:35:00|1370.7|1369.2|1372.5|1371|1372.6|1371.1|1370.5|1369|134
1753897200000|2025-07-30 17:40:00|1373.2|1371.7|1371.1|1369.6|1373.5|1372|1371.1|1369.6|69
1753897500000|2025-07-30 17:45:00|1371.2|1369.7|1371.7|1370.2|1373.2|1371.7|1371.2|1369.7|34
1753897800000|2025-07-30 17:50:00|1371.5|1370|1373.4|1371.9|1373.8|1372.3|1371.5|1370|34
1753898100000|2025-07-30 17:55:00|1373.5|1372|1374.8|1370.8|1374.8|1372.9|1372.6|1370.8|80
1753898400000|2025-07-30 18:00:00|1374.9|1370.9|1368.1|1366.6|1378.4|1376.9|1366.2|1364.7|380
1753898700000|2025-07-30 18:05:00|1368.2|1366.7|1367.3|1365.8|1369.4|1367.9|1365.3|1363.2|304
1753899000000|2025-07-30 18:10:00|1367.4|1365.9|1366.4|1364.9|1369.1|1367.6|1363.5|1362|428
1753899300000|2025-07-30 18:15:00|1366.2|1364.7|1364.3|1362.8|1366.8|1364.9|1360.7|1359.2|530
1753899600000|2025-07-30 18:20:00|1364.2|1362.7|1363.4|1361.9|1365.5|1364|1362.5|1361|167
1753899900000|2025-07-30 18:25:00|1363.3|1361.8|1352.3|1350.8|1363.5|1362|1352|1350.5|475
1753900200000|2025-07-30 18:30:00|1352.4|1350.9|1340.3|1338.8|1352.6|1351.1|1336.2|1334.7|1059
1753900500000|2025-07-30 18:35:00|1340.2|1338.7|1339.1|1337.6|1346.2|1344.7|1339.1|1337.6|622
1753900800000|2025-07-30 18:40:00|1339.3|1337.8|1341.9|1340.4|1345.5|1344|1338.1|1336.6|280
1753901100000|2025-07-30 18:45:00|1342|1340.5|1343.9|1342.4|1346.6|1345.1|1340|1338.5|365
1753901400000|2025-07-30 18:50:00|1343.8|1342.3|1340.5|1339|1344.2|1342.7|1338.2|1336.7|405
1753901700000|2025-07-30 18:55:00|1340.6|1339.1|1323.2|1321.7|1340.6|1339.1|1323.2|1321.7|1007
1753902000000|2025-07-30 19:00:00|1323|1321.5|1307.3|1305.8|1324.8|1323.3|1295.9|1294.4|1244
1753902300000|2025-07-30 19:05:00|1307.2|1305.7|1311.9|1310.4|1315|1313.5|1307.1|1305.6|474
1753902600000|2025-07-30 19:10:00|1311.8|1310.3|1306.3|1304.8|1314|1312.5|1306.3|1304.8|352
1753902900000|2025-07-30 19:15:00|1306.1|1304.6|1303.6|1302.1|1307.5|1306|1301.8|1300.3|504
1753903200000|2025-07-30 19:20:00|1303.5|1302|1302.2|1300.7|1308.1|1306.6|1301.7|1300.2|377
1753903500000|2025-07-30 19:25:00|1302.3|1300.8|1305.3|1303.8|1305.7|1304.2|1302.1|1300.6|266
1753903800000|2025-07-30 19:30:00|1305.1|1303.6|1299.3|1297.8|1305.6|1304.1|1298.4|1296.9|304
1753904100000|2025-07-30 19:35:00|1299.6|1298.1|1297.1|1295.6|1300.4|1298.9|1290.4|1288.9|593
1753904400000|2025-07-30 19:40:00|1297.2|1295.7|1309.5|1308|1312.7|1311.2|1296.8|1295.3|409
1753904700000|2025-07-30 19:45:00|1309.4|1307.9|1306.5|1305|1309.5|1308|1305.9|1304.4|154
1753905000000|2025-07-30 19:50:00|1306.6|1305.1|1307.1|1305.6|1309.7|1308.2|1305.1|1303.6|192
1753905300000|2025-07-30 19:55:00|1307|1305.5|1308.9|1307.4|1309.5|1308|1305.6|1304.1|260
1753905600000|2025-07-30 20:00:00|1308.4|1306.9|1313.3|1311.8|1315.3|1313.8|1308.2|1306.7|253
1753905900000|2025-07-30 20:05:00|1313.7|1312.2|1321.7|1320.2|1321.7|1320.2|1313.4|1311.9|197
1753906200000|2025-07-30 20:10:00|1321.6|1320.1|1318.3|1316.8|1321.6|1320.1|1316|1314.5|104
1753906500000|2025-07-30 20:15:00|1318.4|1316.9|1317.2|1315.7|1320.8|1318.3|1315.9|1314.4|157
1753906800000|2025-07-30 20:20:00|1317.1|1315.6|1317.1|1315.6|1317.8|1316.3|1315|1313.5|75
1753907100000|2025-07-30 20:25:00|1317.2|1315.7|1315.2|1313.7|1317.4|1315.9|1315.1|1313.6|58
1753907400000|2025-07-30 20:30:00|1315.4|1313.9|1316.2|1314.7|1316.9|1315.4|1312.9|1311.4|101
1753907700000|2025-07-30 20:35:00|1316.6|1315.1|1319.2|1317.7|1320|1318.5|1316.2|1314.7|196
1753908000000|2025-07-30 20:40:00|1319.3|1317.8|1317.9|1316.4|1319.6|1318.1|1317.4|1315.9|43
1753908300000|2025-07-30 20:45:00|1317.8|1316.3|1321.7|1320.2|1322.6|1321.1|1317.7|1316.2|131
1753908600000|2025-07-30 20:50:00|1321.9|1320.4|1320|1318.5|1321.9|1320.4|1319.4|1317.9|53
1753908900000|2025-07-30 20:55:00|1319.9|1318.4|1316.8|1315.3|1320|1318.5|1316.7|1315.2|83
1753912800000|2025-07-30 22:00:00|1319.6|1315.6|1327.7|1326.2|1328.4|1326.7|1318.4|1315.6|75
1753913100000|2025-07-30 22:05:00|1327.6|1326.1|1328.3|1324.3|1329.3|1327.8|1326.5|1324|78
1753913400000|2025-07-30 22:10:00|1328.4|1324.4|1328|1326.5|1329.6|1327.5|1326.8|1324.4|65
1753913700000|2025-07-30 22:15:00|1328.1|1326.6|1329.7|1328.2|1329.8|1328.3|1327.3|1325.6|26
1753914000000|2025-07-30 22:20:00|1329.2|1327.7|1325.1|1323.6|1329.2|1327.7|1324.6|1323.1|108
1753914300000|2025-07-30 22:25:00|1325|1323.5|1323.4|1321.9|1325.1|1323.5|1321.1|1319.1|75
1753914600000|2025-07-30 22:30:00|1323.7|1322.2|1323.3|1321.8|1324.5|1323|1322|1319.5|59
1753914900000|2025-07-30 22:35:00|1323.7|1322.2|1325|1321|1325.2|1323|1323.4|1320.8|16
1753915200000|2025-07-30 22:40:00|1325.1|1321.1|1327.4|1325.9|1327.5|1325.9|1323.3|1320.6|23
1753915500000|2025-07-30 22:45:00|1327.3|1325.8|1326.8|1325.3|1327.3|1325.8|1326.1|1324.6|12
1753915800000|2025-07-30 22:50:00|1326.9|1325.4|1326.2|1324.7|1327.9|1325.4|1326|1323.9|5
1753916100000|2025-07-30 22:55:00|1326.1|1324.6|1323.6|1322.1|1326.1|1324.6|1323.5|1322|57
1753916400000|2025-07-30 23:00:00|1323.5|1322|1324.6|1323.1|1327.4|1324.7|1322.6|1321.1|31
1753916700000|2025-07-30 23:05:00|1324.5|1323|1326.8|1325.3|1327.8|1325.3|1324.3|1321.9|21
1753917000000|2025-07-30 23:10:00|1326.7|1325.2|1327.1|1325.6|1327.8|1326.3|1326.4|1324.9|32
1753917300000|2025-07-30 23:15:00|1326.8|1325.3|1326.4|1324.9|1327.8|1325.4|1325.5|1323.1|20
1753917600000|2025-07-30 23:20:00|1326.5|1325|1326.3|1324.8|1327.6|1325|1325.8|1323.2|8
1753917900000|2025-07-30 23:25:00|1326.2|1324.7|1324.8|1323.3|1326.9|1325.4|1324.5|1322.4|13
1753918200000|2025-07-30 23:30:00|1325.8|1321.8|1324.6|1323.1|1326.4|1324.1|1324.3|1321.6|20
1753918500000|2025-07-30 23:35:00|1324.5|1323|1326.5|1325|1326.8|1325.3|1324.5|1323|8
1753918800000|2025-07-30 23:40:00|1326.4|1324.9|1327.4|1325.9|1327.7|1326.2|1325.7|1324.2|43
1753919100000|2025-07-30 23:45:00|1326|1324.5|1327.7|1326.2|1328.3|1326.8|1324.5|1323|109
1753919400000|2025-07-30 23:50:00|1327.8|1326.3|1322.9|1321.4|1327.8|1326.3|1322.4|1320.9|59
1753919700000|2025-07-30 23:55:00|1323|1321.5|1322.1|1320.6|1325|1323.5|1322.1|1320.6|27
1753920000000|2025-07-31 00:00:00|1322.3|1320.8|1319.9|1318.4|1322.3|1320.8|1317|1315.5|87
1753920300000|2025-07-31 00:05:00|1320|1318.5|1320.6|1319.1|1320.6|1319.1|1318.2|1316.7|56
1753920600000|2025-07-31 00:10:00|1320.7|1319.2|1317.6|1316.1|1320.7|1319.2|1316.3|1314.8|67
1753920900000|2025-07-31 00:15:00|1317.5|1316|1322.1|1320.6|1322.1|1320.6|1316.1|1314.6|50
1753921200000|2025-07-31 00:20:00|1322|1320.5|1322.6|1321.1|1323.2|1321.7|1320.9|1319.4|98
1753921500000|2025-07-31 00:25:00|1322.7|1321.2|1322.5|1321|1323.5|1322|1321.7|1320.2|37
1753921800000|2025-07-31 00:30:00|1322.6|1321.1|1326|1324.5|1326.5|1325|1322.6|1321.1|54
1753922100000|2025-07-31 00:35:00|1325.9|1324.4|1322.6|1321.1|1325.9|1324.4|1321.1|1319.6|115
1753922400000|2025-07-31 00:40:00|1322.5|1321|1327.7|1326.2|1328|1326.5|1322.5|1321|70
1753922700000|2025-07-31 00:45:00|1327.2|1325.7|1327.5|1326|1328.3|1326.8|1326.1|1324.6|89
1753923000000|2025-07-31 00:50:00|1327.3|1325.8|1326.8|1325.3|1327.6|1326.1|1324.4|1322.9|60
1753923300000|2025-07-31 00:55:00|1327.1|1325.6|1325.5|1324|1327.1|1325.6|1324.6|1323.1|67
1753923600000|2025-07-31 01:00:00|1325.1|1323.6|1328.2|1326.7|1328.3|1326.8|1323.9|1322.4|99
1753923900000|2025-07-31 01:05:00|1327.9|1326.4|1327.9|1326.4|1328.4|1326.9|1326|1324.5|61
1753924200000|2025-07-31 01:10:00|1327.8|1326.3|1326.9|1325.4|1328.2|1326.7|1326.8|1325.3|26
1753924500000|2025-07-31 01:15:00|1326.8|1325.3|1323.9|1322.4|1327|1325.5|1323.7|1322.2|58
1753924800000|2025-07-31 01:20:00|1323.8|1322.3|1325.8|1324.3|1326.9|1325.4|1323|1321.5|92
1753925100000|2025-07-31 01:25:00|1325.9|1324.4|1321.1|1319.6|1325.9|1324.4|1320.4|1318.9|124
1753925400000|2025-07-31 01:30:00|1321.2|1319.7|1322.8|1321.3|1322.8|1321.3|1320.5|1319|72
1753925700000|2025-07-31 01:35:00|1322.5|1321|1323.1|1321.6|1324|1322.5|1321.9|1320.4|39
1753926000000|2025-07-31 01:40:00|1323|1321.5|1326.5|1325|1327|1325.5|1322.1|1320.6|98
1753926300000|2025-07-31 01:45:00|1326.3|1324.8|1323.8|1322.3|1326.3|1324.8|1323.6|1322.1|77
1753926600000|2025-07-31 01:50:00|1323.7|1322.2|1324.4|1322.9|1324.9|1323.4|1323.1|1321.6|48
1753926900000|2025-07-31 01:55:00|1324.3|1322.8|1324.2|1322.7|1325.6|1324.1|1323.2|1321.7|58
1753927200000|2025-07-31 02:00:00|1324.1|1322.6|1328|1326.5|1328.6|1327.1|1323.7|1322.2|75
1753927500000|2025-07-31 02:05:00|1327.7|1326.2|1329.7|1328.2|1330.2|1328.7|1327.5|1326|110
1753927800000|2025-07-31 02:10:00|1329.8|1328.3|1330.5|1329|1331.9|1330.4|1329.7|1328.2|120
1753928100000|2025-07-31 02:15:00|1330.6|1329.1|1331.7|1330.2|1333.6|1332.1|1330.1|1328.6|91
1753928400000|2025-07-31 02:20:00|1331.4|1329.9|1332.8|1331.3|1333.9|1332.4|1331.4|1329.9|101
1753928700000|2025-07-31 02:25:00|1332.3|1330.8|1336.2|1334.7|1336.4|1334.9|1332|1330.5|154
1753929000000|2025-07-31 02:30:00|1336.1|1334.6|1336.9|1335.4|1337.8|1336.3|1334.7|1333.2|155
1753929300000|2025-07-31 02:35:00|1336.6|1335.1|1338.7|1337.2|1338.8|1337.3|1335.8|1334.3|112
1753929600000|2025-07-31 02:40:00|1338.5|1337|1337.5|1336|1338.7|1337.2|1337|1335.5|111
1753929900000|2025-07-31 02:45:00|1337.4|1335.9|1337.3|1335.8|1337.9|1336.4|1334.4|1332.9|130
1753930200000|2025-07-31 02:50:00|1337|1335.5|1338.1|1336.6|1338.9|1337.4|1336|1334.5|66
1753930500000|2025-07-31 02:55:00|1338|1336.5|1344.1|1342.6|1344.7|1343.2|1336.9|1335.4|157
1753930800000|2025-07-31 03:00:00|1343.8|1342.3|1342.6|1341.1|1349.1|1347.6|1339.9|1338.4|287
1753931100000|2025-07-31 03:05:00|1342.7|1341.2|1345.3|1343.8|1345.9|1343.8|1341.1|1339.6|119
1753931400000|2025-07-31 03:10:00|1345.4|1343.9|1344.5|1343|1345.4|1343.9|1342.7|1341.2|63
1753931700000|2025-07-31 03:15:00|1344.7|1343.2|1345.1|1343.6|1346|1344.5|1344|1342.5|44
1753932000000|2025-07-31 03:20:00|1345.2|1343.7|1344.8|1343.3|1345.9|1344.4|1344.4|1342.9|48
1753932300000|2025-07-31 03:25:00|1344.7|1343.2|1341.7|1340.2|1344.7|1343.2|1341.7|1340.2|91
1753932600000|2025-07-31 03:30:00|1341.8|1340.3|1344.3|1342.8|1345.6|1344.1|1341.3|1339.8|95
1753932900000|2025-07-31 03:35:00|1344|1342.5|1343.8|1342.3|1344.9|1343.4|1343.2|1341.7|31
1753933200000|2025-07-31 03:40:00|1343.5|1342|1344.7|1343.2|1345|1343.3|1343.4|1341|29
1753933500000|2025-07-31 03:45:00|1344.5|1343|1345|1343.5|1345.1|1343.6|1344.4|1342.9|13
1753933800000|2025-07-31 03:50:00|1344.8|1343.3|1346.6|1345.1|1347.1|1345.6|1344.5|1343|141
1753934100000|2025-07-31 03:55:00|1346.5|1345|1345.2|1343.7|1346.5|1345|1344.7|1343.2|40
1753934400000|2025-07-31 04:00:00|1345|1343.5|1345.6|1344.1|1347.4|1345.9|1344.9|1343.4|55
1753934700000|2025-07-31 04:05:00|1345.5|1344|1345.7|1344.2|1346|1344.5|1344.8|1343.3|9
1753935000000|2025-07-31 04:10:00|1345.5|1344|1347.5|1346|1347.5|1346|1345.3|1343.8|35
1753935300000|2025-07-31 04:15:00|1347.4|1345.9|1347.4|1345.9|1347.5|1346|1346.6|1345.1|14
1753935600000|2025-07-31 04:20:00|1347.3|1345.8|1347.7|1346.2|1348.3|1346.8|1346.9|1345.4|69
1753935900000|2025-07-31 04:25:00|1347.6|1346.1|1344|1342.5|1347.6|1346.1|1343.9|1342.4|54
1753936200000|2025-07-31 04:30:00|1343.9|1342.4|1344.4|1342.9|1344.9|1343.4|1341.6|1340.1|106
1753936500000|2025-07-31 04:35:00|1344.3|1342.8|1345.3|1343.8|1345.3|1343.8|1343.8|1342.3|35
1753936800000|2025-07-31 04:40:00|1345.2|1343.7|1345.8|1344.3|1346.5|1345|1345.1|1343.6|22
1753937100000|2025-07-31 04:45:00|1345.7|1344.2|1345.2|1343.7|1346.6|1344.8|1344.5|1342.6|33
1753937400000|2025-07-31 04:50:00|1345|1343.5|1345.4|1343.9|1346|1344.5|1345|1343.5|9
1753937700000|2025-07-31 04:55:00|1345.5|1344|1345|1343.5|1346.3|1344.8|1344.9|1343.4|18
1753938000000|2025-07-31 05:00:00|1344.9|1343.4|1346.5|1345|1347|1345.5|1344.6|1343.1|53
1753938300000|2025-07-31 05:05:00|1346.4|1344.9|1345.1|1343.6|1346.6|1345.1|1345.1|1343.6|22
1753938600000|2025-07-31 05:10:00|1345|1343.5|1344.5|1343|1346|1344.5|1344.5|1343|45
1753938900000|2025-07-31 05:15:00|1344.4|1342.9|1343.3|1341.8|1344.8|1343.3|1343.3|1341.8|62
1753939200000|2025-07-31 05:20:00|1343.2|1341.7|1343|1341.5|1343.8|1342.3|1342.2|1340.7|22
1753939500000|2025-07-31 05:25:00|1343.1|1341.6|1341.7|1340.2|1343.3|1341.8|1341.6|1340.1|27
1753939800000|2025-07-31 05:30:00|1341.8|1340.3|1341.3|1339.8|1341.8|1340.3|1339.3|1337.8|74
1753940100000|2025-07-31 05:35:00|1341.2|1339.7|1343.6|1342.1|1344|1342.5|1340.5|1339|49
1753940400000|2025-07-31 05:40:00|1343.8|1342.3|1342.9|1341.4|1344.2|1342.7|1342.9|1341.4|13
1753940700000|2025-07-31 05:45:00|1343.1|1341.6|1343.5|1342|1344|1342.5|1343.1|1341.6|41
1753941000000|2025-07-31 05:50:00|1343.6|1342.1|1342.2|1340.7|1343.7|1342.2|1342|1340.5|68
1753941300000|2025-07-31 05:55:00|1342.3|1340.8|1341.4|1339.9|1342.3|1340.8|1341.2|1339.7|23
1753941600000|2025-07-31 06:00:00|1341.3|1339.8|1341.2|1339.7|1341.6|1340.1|1337.6|1336.1|259
1753941900000|2025-07-31 06:05:00|1341.1|1339.6|1340.7|1339.2|1343.1|1341.6|1340.1|1338.6|74
1753942200000|2025-07-31 06:10:00|1340.6|1339.1|1335.7|1334.2|1340.6|1339.1|1334.9|1332.9|136
1753942500000|2025-07-31 06:15:00|1335.6|1334.1|1335.4|1333.9|1336.6|1335.1|1335.1|1333.6|82
1753942800000|2025-07-31 06:20:00|1335.3|1333.8|1333|1331.5|1336.1|1334.6|1332.1|1330.6|122
1753943100000|2025-07-31 06:25:00|1333.2|1331.7|1334.2|1332.7|1335.7|1334.2|1333.2|1331.7|63
1753943400000|2025-07-31 06:30:00|1334.1|1332.6|1330.2|1328.7|1334.1|1332.6|1329.1|1327.6|129
1753943700000|2025-07-31 06:35:00|1330.3|1328.8|1327.9|1326.4|1330.6|1329.1|1327.8|1326.3|135
1753944000000|2025-07-31 06:40:00|1328|1326.5|1331.1|1329.6|1332.8|1331.3|1328|1326.5|133
1753944300000|2025-07-31 06:45:00|1331.3|1329.8|1335.3|1333.8|1335.3|1333.8|1330.3|1328.3|83
1753944600000|2025-07-31 06:50:00|1335.5|1334|1336.3|1334.8|1337.8|1336.3|1334|1331.2|97
1753944900000|2025-07-31 06:55:00|1336.4|1334.9|1337.4|1335.9|1339.4|1337.9|1336.4|1334.9|127
1753945200000|2025-07-31 07:00:00|1337.3|1335.8|1333|1331.5|1337.4|1335.9|1333|1331.5|87
1753945500000|2025-07-31 07:05:00|1332.9|1331.4|1329.3|1327.8|1332.9|1331.4|1328.8|1327.3|143
1753945800000|2025-07-31 07:10:00|1329.2|1327.7|1327.6|1326.1|1331.1|1329.6|1327.6|1326.1|78
1753946100000|2025-07-31 07:15:00|1327.4|1325.9|1331.8|1330.3|1333.1|1331.6|1326.1|1324.6|120
1753946400000|2025-07-31 07:20:00|1331.9|1330.4|1332.4|1330.9|1333.9|1332.4|1330.5|1329|71
1753946700000|2025-07-31 07:25:00|1332.5|1331|1331.2|1329.7|1333.3|1331.8|1330.7|1329.2|70
1753947000000|2025-07-31 07:30:00|1331.1|1329.6|1325.5|1324|1331.3|1329.8|1325.5|1324|109
1753947300000|2025-07-31 07:35:00|1325.4|1323.9|1324.7|1323.2|1326.5|1325|1322.9|1321.4|120
1753947600000|2025-07-31 07:40:00|1324.8|1323.3|1324.9|1323.4|1327|1325.5|1323|1321.5|128
1753947900000|2025-07-31 07:45:00|1324.8|1323.3|1328.5|1327|1332|1330.5|1324.4|1322.9|129
1753948200000|2025-07-31 07:50:00|1328.4|1326.9|1324.7|1323.2|1328.5|1327|1323.1|1321.6|127
1753948500000|2025-07-31 07:55:00|1324.9|1323.4|1323.1|1321.6|1326.1|1324.6|1321.9|1320.4|104
1753948800000|2025-07-31 08:00:00|1323|1321.5|1318.5|1317|1323.9|1322.4|1316.3|1314.8|333
1753949100000|2025-07-31 08:05:00|1318.4|1316.9|1319.9|1318.4|1320.6|1319.1|1317.7|1316.2|112
1753949400000|2025-07-31 08:10:00|1320|1318.5|1324.4|1322.9|1325.1|1323.6|1319|1317.5|119
1753949700000|2025-07-31 08:15:00|1324.6|1323.1|1328.3|1326.8|1329|1327.5|1323.8|1322.3|145
1753950000000|2025-07-31 08:20:00|1328.2|1326.7|1331.8|1330.3|1332.2|1330.7|1328.2|1326.7|126
1753950300000|2025-07-31 08:25:00|1331.7|1330.2|1330.9|1329.4|1332.9|1331.4|1329.5|1328|82
1753950600000|2025-07-31 08:30:00|1330.8|1329.3|1329.2|1327.7|1331.4|1329.9|1328.4|1326.9|69
1753950900000|2025-07-31 08:35:00|1329.3|1327.8|1329|1327.5|1330.4|1328.9|1327.3|1325.8|76
1753951200000|2025-07-31 08:40:00|1329.1|1327.6|1327.4|1325.9|1331.2|1329.7|1327.3|1325.8|48
1753951500000|2025-07-31 08:45:00|1327.3|1325.8|1328.5|1327|1330.6|1329.1|1327.1|1325.6|80
1753951800000|2025-07-31 08:50:00|1328.3|1326.8|1328.6|1327.1|1330.7|1329.2|1328.2|1326.7|53
1753952100000|2025-07-31 08:55:00|1328.7|1327.2|1331|1329.5|1331.8|1330.3|1328.3|1326.8|82
1753952400000|2025-07-31 09:00:00|1331.1|1329.6|1329.6|1328.1|1332.2|1330.7|1328.1|1326.6|72
1753952700000|2025-07-31 09:05:00|1329.7|1328.2|1327.6|1326.1|1329.8|1328.3|1326.3|1324.8|49
1753953000000|2025-07-31 09:10:00|1327.7|1326.2|1332.2|1330.7|1332.7|1331.2|1327.3|1325.8|112
1753953300000|2025-07-31 09:15:00|1332.3|1330.8|1332.1|1330.6|1333|1331.5|1330.4|1328.9|49
1753953600000|2025-07-31 09:20:00|1332|1330.5|1329.7|1328.2|1332.3|1330.8|1327.5|1326|59
1753953900000|2025-07-31 09:25:00|1329.8|1328.3|1330.4|1328.9|1332.1|1330.6|1329.6|1328.1|59
1753954200000|2025-07-31 09:30:00|1330.7|1329.2|1327|1325.5|1331.6|1330.1|1327|1325.5|39
1753954500000|2025-07-31 09:35:00|1326.5|1325|1326.9|1325.4|1328.3|1326.8|1324.7|1323.2|79
1753954800000|2025-07-31 09:40:00|1327|1325.5|1326|1324.5|1328.5|1327|1325.8|1324.3|38
1753955100000|2025-07-31 09:45:00|1325.9|1324.4|1328.2|1326.7|1328.9|1327.4|1325.5|1324|20
1753955400000|2025-07-31 09:50:00|1328.1|1326.6|1327.8|1326.3|1328.3|1326.8|1327.4|1325.9|12
1753955700000|2025-07-31 09:55:00|1327.9|1326.4|1326.7|1325.2|1328.2|1326.7|1325.8|1324.3|29
1753956000000|2025-07-31 10:00:00|1326.6|1325.1|1321.3|1319.8|1326.7|1325.2|1321.1|1319.6|75
1753956300000|2025-07-31 10:05:00|1321.4|1319.9|1318.1|1316.6|1321.4|1319.9|1318|1316.5|95
1753956600000|2025-07-31 10:10:00|1318.2|1316.7|1320.5|1319|1320.9|1319.4|1318.1|1316.6|47
1753956900000|2025-07-31 10:15:00|1320.6|1319.1|1316.4|1314.9|1320.6|1319.1|1316.2|1314.7|96
1753957200000|2025-07-31 10:20:00|1316.5|1315|1318|1316.5|1319.4|1317.9|1316.4|1314.9|86
1753957500000|2025-07-31 10:25:00|1317.8|1316.3|1319.1|1317.6|1319.2|1317.7|1316.7|1315.2|123
1753957800000|2025-07-31 10:30:00|1319|1317.5|1317.9|1316.4|1320.2|1318.7|1316.9|1315.4|51
1753958100000|2025-07-31 10:35:00|1317.8|1316.3|1317.2|1315.7|1318.9|1317.4|1315.9|1314.4|110
1753958400000|2025-07-31 10:40:00|1317.3|1315.8|1315.2|1313.7|1318|1316.5|1314.8|1313.3|63
1753958700000|2025-07-31 10:45:00|1315.1|1313.6|1310.7|1309.2|1315.2|1313.7|1308.2|1306.7|251
1753959000000|2025-07-31 10:50:00|1310.6|1309.1|1312.3|1310.8|1314.1|1312.6|1310.1|1308.6|64
1753959300000|2025-07-31 10:55:00|1312.2|1310.7|1306.8|1305.3|1313.5|1312|1306.3|1304.8|191
1753959600000|2025-07-31 11:00:00|1306.9|1305.4|1305.9|1304.4|1308.3|1306.8|1303.3|1301.8|202
1753959900000|2025-07-31 11:05:00|1306|1304.5|1306.2|1304.7|1307.2|1305.7|1305.2|1303.7|141
1753960200000|2025-07-31 11:10:00|1306.3|1304.8|1308.5|1307|1308.6|1307.1|1304.9|1303.4|129
1753960500000|2025-07-31 11:15:00|1308.4|1306.9|1311.8|1310.3|1311.9|1310.4|1308.3|1306.8|100
1753960800000|2025-07-31 11:20:00|1312.1|1310.6|1311.1|1309.6|1312.9|1311.4|1310.4|1308.9|50
1753961100000|2025-07-31 11:25:00|1311|1309.5|1311.4|1309.9|1313.9|1312.4|1310.7|1309.2|83
1753961400000|2025-07-31 11:30:00|1311.5|1310|1317.3|1315.8|1317.6|1316.1|1311.5|1310|183
1753961700000|2025-07-31 11:35:00|1317.4|1315.9|1316.8|1315.3|1323.5|1322|1316.8|1315.3|252
1753962000000|2025-07-31 11:40:00|1316.9|1315.4|1314.3|1312.8|1317|1315.5|1311.2|1309.7|150
1753962300000|2025-07-31 11:45:00|1314.2|1312.7|1320.1|1318.6|1320.5|1319|1313.8|1312.3|195
1753962600000|2025-07-31 11:50:00|1320.3|1318.8|1318.3|1316.8|1321.1|1319.6|1317.8|1316.3|195
1753962900000|2025-07-31 11:55:00|1318.1|1316.6|1319.8|1318.3|1320.3|1318.8|1318.1|1316.6|66
1753963200000|2025-07-31 12:00:00|1319.9|1318.4|1320.3|1318.8|1321.9|1320.4|1318.4|1316.9|96
1753963500000|2025-07-31 12:05:00|1320.4|1318.9|1317.9|1316.4|1321.5|1320|1317.3|1315.8|84
1753963800000|2025-07-31 12:10:00|1318|1316.5|1320.6|1319.1|1321.6|1320.1|1317.5|1316|118
1753964100000|2025-07-31 12:15:00|1320.9|1319.4|1319.3|1317.8|1321.2|1319.7|1318|1316.5|89
1753964400000|2025-07-31 12:20:00|1319.4|1317.9|1317.4|1315.9|1319.5|1318|1310.3|1308.8|502
1753964700000|2025-07-31 12:25:00|1317.3|1315.8|1318.2|1316.7|1318.3|1316.8|1314.4|1312.9|82
1753965000000|2025-07-31 12:30:00|1317.7|1316.2|1319.1|1317.6|1323.6|1322.1|1316.5|1315|237
1753965300000|2025-07-31 12:35:00|1319|1317.5|1318.8|1317.3|1320.9|1319.4|1317.9|1316.4|90
1753965600000|2025-07-31 12:40:00|1318.6|1317.1|1315.4|1313.9|1318.7|1317.2|1314.4|1312.9|217
1753965900000|2025-07-31 12:45:00|1315.6|1314.1|1320.3|1318.8|1321.4|1319.9|1315.6|1314.1|126
1753966200000|2025-07-31 12:50:00|1320.2|1318.7|1320.7|1319.2|1321.1|1319.6|1316.6|1315.1|102
1753966500000|2025-07-31 12:55:00|1320.8|1319.3|1321.9|1320.4|1323.8|1322.3|1320.8|1319.3|156
1753966800000|2025-07-31 13:00:00|1322.1|1320.6|1318.8|1317.3|1323.7|1322.2|1318|1316.5|218
1753967100000|2025-07-31 13:05:00|1318.9|1317.4|1313.2|1311.7|1319.4|1317.9|1313.2|1311.7|136
1753967400000|2025-07-31 13:10:00|1313.1|1311.6|1316|1314.5|1316.3|1314.8|1312|1310.5|252
1753967700000|2025-07-31 13:15:00|1316.1|1314.6|1316|1314.5|1318.1|1316.6|1314|1312.5|164
1753968000000|2025-07-31 13:20:00|1316.1|1314.6|1315.2|1313.7|1317.2|1315.7|1313.6|1312.1|163
1753968300000|2025-07-31 13:25:00|1315.3|1313.8|1312.2|1310.7|1315.4|1313.9|1311.4|1309.9|141
1753968600000|2025-07-31 13:30:00|1312.1|1310.6|1311.9|1310.4|1313.7|1312.2|1309.7|1308.2|260
1753968900000|2025-07-31 13:35:00|1312|1310.5|1311|1309.5|1314.4|1312.9|1310.7|1309.2|215
1753969200000|2025-07-31 13:40:00|1310.9|1309.4|1308.2|1306.7|1311.8|1310.3|1305.4|1303.9|285
1753969500000|2025-07-31 13:45:00|1308.4|1306.9|1308.1|1306.6|1310|1308.5|1306.2|1304.7|183
1753969800000|2025-07-31 13:50:00|1308|1306.5|1308.9|1307.4|1311.3|1309.8|1308|1306.5|135
1753970100000|2025-07-31 13:55:00|1309|1307.5|1309.9|1308.4|1309.9|1308.4|1306.1|1304.6|192
1753970400000|2025-07-31 14:00:00|1309.8|1308.3|1315.2|1313.7|1315.2|1313.7|1308.9|1307.4|208
1753970700000|2025-07-31 14:05:00|1315.6|1314.1|1312.1|1310.6|1318.2|1316.7|1312.1|1310.6|230
1753971000000|2025-07-31 14:10:00|1311.9|1310.4|1308|1306.5|1312.2|1310.7|1306.9|1305.4|192
1753971300000|2025-07-31 14:15:00|1307.9|1306.4|1304.3|1302.8|1308|1306.5|1302.3|1300.8|257
1753971600000|2025-07-31 14:20:00|1304|1302.5|1298.8|1297.3|1304.1|1302.6|1297|1295.5|445
1753971900000|2025-07-31 14:25:00|1298.7|1297.2|1295.3|1293.8|1300.1|1298.6|1294.5|1293|405
1753972200000|2025-07-31 14:30:00|1295|1293.5|1301.8|1300.3|1301.9|1300.4|1294|1292.5|306
1753972500000|2025-07-31 14:35:00|1301.5|1300|1299.9|1298.4|1301.7|1300.2|1298.1|1296.6|160
1753972800000|2025-07-31 14:40:00|1299.8|1298.3|1304.4|1302.9|1304.4|1302.9|1298.9|1297.4|198
1753973100000|2025-07-31 14:45:00|1304.3|1302.8|1300.8|1299.3|1304.7|1303.2|1299.1|1297.6|133
1753973400000|2025-07-31 14:50:00|1300.7|1299.2|1300|1298.5|1301.8|1300.3|1298.7|1297.2|85
1753973700000|2025-07-31 14:55:00|1299.7|1298.2|1298|1296.5|1300.5|1299|1296.7|1295.2|210
1753974000000|2025-07-31 15:00:00|1297.7|1296.2|1300.4|1298.9|1302.6|1301.1|1297.7|1296.2|205
1753974300000|2025-07-31 15:05:00|1300.5|1299|1304.5|1303|1306|1304.5|1300.5|1299|169
1753974600000|2025-07-31 15:10:00|1304|1302.5|1298.9|1297.4|1304.7|1303.2|1298.7|1297.2|194
1753974900000|2025-07-31 15:15:00|1299.1|1297.6|1300.1|1298.6|1304|1302.5|1299.1|1297.6|133
1753975200000|2025-07-31 15:20:00|1300|1298.5|1298.6|1297.1|1300.9|1299.4|1298.6|1297.1|131
1753975500000|2025-07-31 15:25:00|1298.7|1297.2|1297.4|1295.9|1300|1298.5|1296|1294.5|190
1753975800000|2025-07-31 15:30:00|1297.5|1296|1301.1|1299.6|1301.2|1299.7|1297.1|1295.6|131
1753976100000|2025-07-31 15:35:00|1300.9|1299.4|1296.6|1295.1|1301.6|1300.1|1295.9|1294.4|193
1753976400000|2025-07-31 15:40:00|1296.4|1294.9|1295.4|1293.9|1296.5|1295|1293.9|1292.4|168
1753976700000|2025-07-31 15:45:00|1295.5|1294|1294.7|1293.2|1295.8|1294.3|1293.9|1292.4|130
1753977000000|2025-07-31 15:50:00|1294.6|1293.1|1295|1293.5|1297|1295.5|1294|1292.5|94
1753977300000|2025-07-31 15:55:00|1294.9|1293.4|1294.1|1292.6|1294.9|1293.4|1293.5|1292|122
1753977600000|2025-07-31 16:00:00|1294.2|1292.7|1292.5|1291|1294.4|1292.9|1291.9|1290.4|188
1753977900000|2025-07-31 16:05:00|1292.6|1291.1|1294|1292.5|1295.6|1294.1|1292.6|1291.1|138
1753978200000|2025-07-31 16:10:00|1293.9|1292.4|1293.7|1292.2|1294.1|1292.6|1292.4|1290.9|83
1753978500000|2025-07-31 16:15:00|1293.8|1292.3|1293.3|1291.8|1295.8|1294.3|1293.3|1291.8|109
1753978800000|2025-07-31 16:20:00|1293.1|1291.6|1293.5|1292|1294|1292.5|1292.1|1290.6|159
1753979100000|2025-07-31 16:25:00|1293.6|1292.1|1296.2|1294.7|1296.6|1295.1|1293.5|1292|120
1753979400000|2025-07-31 16:30:00|1296.3|1294.8|1295|1293.5|1296.8|1295.3|1294.9|1293.4|234
1753979700000|2025-07-31 16:35:00|1295.1|1293.6|1298.6|1297.1|1299.3|1297.8|1294.3|1292.8|237
1753980000000|2025-07-31 16:40:00|1298.7|1297.2|1303.2|1301.7|1303.3|1301.8|1298.7|1297.2|239
1753980300000|2025-07-31 16:45:00|1303.1|1301.6|1302.6|1301.1|1304.8|1303.3|1302.6|1301.1|228
1753980600000|2025-07-31 16:50:00|1302.5|1301|1300.7|1299.2|1303.2|1301.7|1300.1|1298.6|199
1753980900000|2025-07-31 16:55:00|1300.9|1299.4|1297.9|1296.4|1302.5|1301|1297.7|1296.2|457
1753981200000|2025-07-31 17:00:00|1298|1296.5|1299.9|1298.4|1301.1|1299.6|1296.5|1295|862
1753981500000|2025-07-31 17:05:00|1299.8|1298.3|1298.7|1297.2|1300.5|1299|1297.6|1296.1|129
1753981800000|2025-07-31 17:10:00|1298.6|1297.1|1299.9|1298.4|1300|1298.5|1298.3|1296.8|61
1753982100000|2025-07-31 17:15:00|1300|1298.5|1299.9|1298.4|1301.1|1299.6|1299.6|1298.1|101
1753982400000|2025-07-31 17:20:00|1300|1298.5|1298.7|1297.2|1301|1299.5|1298.5|1297|67
1753982700000|2025-07-31 17:25:00|1298.6|1297.1|1297.1|1295.6|1299.1|1297.6|1296.9|1295.4|60
1753983000000|2025-07-31 17:30:00|1296.9|1295.4|1296.3|1294.8|1296.9|1295.4|1295.1|1293.6|117
1753983300000|2025-07-31 17:35:00|1296.2|1294.7|1296.5|1295|1297.4|1295.9|1295.4|1293.9|110
1753983600000|2025-07-31 17:40:00|1296.3|1294.8|1295.9|1294.4|1297|1295.5|1295.3|1293.8|54
1753983900000|2025-07-31 17:45:00|1296|1294.5|1296.5|1295|1296.6|1295.1|1295.4|1293.9|68
1753984200000|2025-07-31 17:50:00|1296.4|1294.9|1293.7|1292.2|1296.5|1295|1293.4|1291.9|85
1753984500000|2025-07-31 17:55:00|1293.8|1292.3|1295.3|1293.8|1295.3|1293.8|1293.3|1291.8|100
1753984800000|2025-07-31 18:00:00|1295.4|1293.9|1296.5|1295|1296.6|1295.1|1295.3|1293.8|67
1753985100000|2025-07-31 18:05:00|1296.6|1295.1|1295.2|1293.7|1297.1|1295.6|1294.8|1293.3|57
1753985400000|2025-07-31 18:10:00|1295.3|1293.8|1298.4|1296.9|1298.7|1297.2|1295.2|1293.7|64
1753985700000|2025-07-31 18:15:00|1298.3|1296.8|1300.5|1299|1300.5|1299|1297.5|1296|69
1753986000000|2025-07-31 18:20:00|1300.9|1299.4|1304|1302.5|1304.3|1302.8|1300.9|1299.4|124
1753986300000|2025-07-31 18:25:00|1304.1|1302.6|1303.6|1302.1|1304.2|1302.7|1301.9|1300.4|92
1753986600000|2025-07-31 18:30:00|1303.5|1302|1301.3|1299.8|1303.5|1302|1300.9|1299.4|94
1753986900000|2025-07-31 18:35:00|1301.2|1299.7|1300.5|1299|1301.9|1300.4|1300.2|1298.7|53
1753987200000|2025-07-31 18:40:00|1300.4|1298.9|1300|1298.5|1300.9|1299.4|1299.7|1298.2|46
1753987500000|2025-07-31 18:45:00|1299.9|1298.4|1300.3|1298.8|1300.8|1299.3|1299.6|1298.1|27
1753987800000|2025-07-31 18:50:00|1300.4|1298.9|1301.1|1299.6|1301.4|1299.9|1300.4|1298.9|39
1753988100000|2025-07-31 18:55:00|1301.2|1299.7|1301.3|1299.8|1302.1|1300.6|1300.4|1298.9|78
1753988400000|2025-07-31 19:00:00|1301|1299.5|1300.3|1298.8|1302.4|1300.9|1300.1|1298.6|66
1753988700000|2025-07-31 19:05:00|1300.4|1298.9|1302.4|1300.9|1302.6|1301.1|1300.3|1298.8|61
1753989000000|2025-07-31 19:10:00|1302.5|1301|1301.3|1299.8|1302.7|1301.2|1301.2|1299.7|35
1753989300000|2025-07-31 19:15:00|1301.4|1299.9|1299.2|1297.7|1301.6|1300.1|1299.2|1297.7|96
1753989600000|2025-07-31 19:20:00|1299|1297.5|1298.7|1297.2|1299.5|1298|1298.5|1297|86
1753989900000|2025-07-31 19:25:00|1298.6|1297.1|1297.1|1295.6|1298.8|1297.3|1296.5|1295|134
1753990200000|2025-07-31 19:30:00|1297|1295.5|1297.8|1296.3|1298.1|1296.6|1297|1295.5|56
1753990500000|2025-07-31 19:35:00|1297.9|1296.4|1300.3|1298.8|1300.4|1298.9|1297.8|1296.3|27
1753990800000|2025-07-31 19:40:00|1300.4|1298.9|1301.7|1300.2|1301.9|1300.4|1299.3|1297.8|41
1753991100000|2025-07-31 19:45:00|1301.6|1300.1|1302.6|1301.1|1303.4|1301.9|1301.6|1300.1|83
1753991400000|2025-07-31 19:50:00|1302.7|1301.2|1299.2|1297.7|1303|1301.5|1298.7|1297.2|125
1753991700000|2025-07-31 19:55:00|1299.3|1297.8|1300.3|1298.8|1300.6|1299.1|1299.2|1297.7|88
1753992000000|2025-07-31 20:00:00|1300.4|1298.9|1300.5|1299|1301.1|1299.6|1299.5|1298|28
1753992300000|2025-07-31 20:05:00|1300.8|1299.3|1299.5|1298|1301.6|1300.1|1299.2|1297.7|55
1753992600000|2025-07-31 20:10:00|1299.2|1297.7|1298.7|1297.2|1300.9|1299.4|1298.7|1297.2|61
1753992900000|2025-07-31 20:15:00|1298.6|1297.1|1297.7|1296.2|1299|1297.5|1297.4|1295.9|38
1753993200000|2025-07-31 20:20:00|1297.8|1296.3|1297.4|1295.9|1298|1296.5|1297.1|1295.6|20
1753993500000|2025-07-31 20:25:00|1297.2|1295.7|1296.8|1295.3|1297.2|1295.7|1296.2|1294.7|34
1753993800000|2025-07-31 20:30:00|1296.7|1295.2|1295.8|1294.3|1296.9|1295.4|1295.6|1294.1|32
1753994100000|2025-07-31 20:35:00|1295.9|1294.4|1296.8|1295.3|1296.8|1295.3|1295.2|1293.7|19
1753994400000|2025-07-31 20:40:00|1296.9|1295.4|1296.7|1295.2|1297.3|1295.8|1296.6|1295.1|19
1753994700000|2025-07-31 20:45:00|1296.6|1295.1|1296.2|1294.7|1297.1|1295.6|1296.1|1294.6|20
1753995000000|2025-07-31 20:50:00|1296.1|1294.6|1296.4|1294.9|1296.5|1295|1294.5|1293|56
1753995300000|2025-07-31 20:55:00|1296.3|1294.8|1296.7|1295.2|1297.2|1295.7|1295.8|1294.3|44
1753999200000|2025-07-31 22:00:00|1298.9|1294.9|1301.1|1299.6|1302.1|1299.8|1298.1|1294.9|57
1753999500000|2025-07-31 22:05:00|1301.4|1299.9|1304.3|1300.3|1304.4|1302.7|1300.8|1299.3|47
1753999800000|2025-07-31 22:10:00|1304.4|1300.4|1307|1305.5|1308.2|1306.7|1302.9|1300.1|67
1754000100000|2025-07-31 22:15:00|1306.7|1305.2|1305.6|1304.1|1307.6|1305.2|1305.2|1302.8|25
1754000400000|2025-07-31 22:20:00|1305.4|1303.9|1305.8|1304.3|1307.5|1305.7|1305.4|1303.4|24
1754000700000|2025-07-31 22:25:00|1305.6|1304.1|1304.7|1303.2|1306.6|1305.1|1304.7|1303.2|31
1754001000000|2025-07-31 22:30:00|1304.8|1303.3|1304.5|1300.5|1305.6|1303.3|1302.6|1300.5|37
1754001300000|2025-07-31 22:35:00|1304.1|1300.1|1303.9|1299.9|1305.2|1302.3|1302.5|1299.9|8
1754001600000|2025-07-31 22:40:00|1302.6|1301.1|1301.4|1299.9|1303.2|1301.3|1301.4|1299.2|3
1754001900000|2025-07-31 22:45:00|1301.2|1299.7|1303.6|1302.1|1305.6|1302.9|1301.2|1298.9|16
1754002200000|2025-07-31 22:50:00|1303.4|1301.9|1303.7|1302.2|1305.9|1302.8|1302.9|1301.4|21
1754002500000|2025-07-31 22:55:00|1303.6|1302.1|1303.4|1301.9|1305.6|1303.1|1302.7|1300.3|11
1754002800000|2025-07-31 23:00:00|1303.5|1302|1304.6|1303.1|1307.6|1304.5|1303.1|1300.8|40
1754003100000|2025-07-31 23:05:00|1304.7|1303.2|1305.3|1303.8|1306.9|1304.6|1304.6|1302.3|18
1754003400000|2025-07-31 23:10:00|1304.9|1303.4|1304|1302.5|1304.9|1303.4|1303.3|1301.8|8
1754003700000|2025-07-31 23:15:00|1303.8|1302.3|1302.7|1301.2|1305.2|1302.4|1302.7|1300.1|11
1754004000000|2025-07-31 23:20:00|1302.5|1301|1304.5|1303|1305.4|1303.9|1302.1|1299.9|18
1754004300000|2025-07-31 23:25:00|1304.6|1303.1|1305|1303.5|1305.7|1304.2|1303.8|1300.8|18
1754004600000|2025-07-31 23:30:00|1304.9|1303.4|1307.8|1306.3|1307.8|1306.3|1304|1300.7|80
1754004900000|2025-07-31 23:35:00|1307.9|1306.4|1309.3|1307.8|1310.3|1308.8|1307.5|1306|71
1754005200000|2025-07-31 23:40:00|1309.2|1307.7|1309.1|1307.6|1310.9|1308.7|1308.3|1306.8|28
1754005500000|2025-07-31 23:45:00|1309.2|1307.7|1308.9|1307.4|1309.2|1307.7|1306.8|1305.3|79
1754005800000|2025-07-31 23:50:00|1308.8|1307.3|1306.2|1304.7|1308.8|1307.3|1305.7|1304.2|19
1754006100000|2025-07-31 23:55:00|1306.3|1304.8|1305.9|1304.4|1306.3|1304.8|1305.3|1303.8|7
1754006400000|2025-08-01 00:00:00|1305.6|1304.1|1301.3|1299.8|1305.6|1304.1|1301.3|1299.8|75
1754006700000|2025-08-01 00:05:00|1301.5|1300|1301.4|1299.9|1303.3|1301.8|1301.1|1299.6|51
1754007000000|2025-08-01 00:10:00|1301.5|1300|1302.3|1300.8|1303.4|1301.9|1301.1|1299.6|35
1754007300000|2025-08-01 00:15:00|1302.1|1300.6|1303.8|1302.3|1303.8|1302.3|1301.7|1300.2|12
1754007600000|2025-08-01 00:20:00|1304|1302.5|1304.4|1302.9|1304.9|1303.4|1303.1|1301.6|28
1754007900000|2025-08-01 00:25:00|1304.3|1302.8|1303.2|1301.7|1304.6|1303.1|1302.4|1300.9|44
1754008200000|2025-08-01 00:30:00|1303.1|1301.6|1304.8|1303.3|1305|1303.5|1303|1301.5|15
1754008500000|2025-08-01 00:35:00|1304.7|1303.2|1304.6|1303.1|1305.9|1304.4|1304.5|1303|11
1754008800000|2025-08-01 00:40:00|1304.7|1303.2|1307|1305.5|1307.5|1306|1304.5|1303|43
1754009100000|2025-08-01 00:45:00|1307.1|1305.6|1304.9|1303.4|1307.2|1305.7|1304.3|1302.8|45
1754009400000|2025-08-01 00:50:00|1305|1303.5|1302.3|1300.8|1305|1303.5|1302.3|1300.8|41
1754009700000|2025-08-01 00:55:00|1302.2|1300.7|1302.6|1301.1|1302.7|1301.2|1301.6|1300.1|44
1754010000000|2025-08-01 01:00:00|1302.5|1301|1303.7|1302.2|1305.2|1303.7|1302.3|1300.8|75
1754010300000|2025-08-01 01:05:00|1303.5|1302|1302.3|1300.8|1303.8|1302.3|1300.6|1299.1|36
1754010600000|2025-08-01 01:10:00|1302.4|1300.9|1301.6|1300.1|1302.4|1300.9|1300.5|1299|18
1754010900000|2025-08-01 01:15:00|1301.3|1299.8|1299.9|1298.4|1302.2|1300.7|1299.7|1298.2|26
1754011200000|2025-08-01 01:20:00|1300.1|1298.6|1298.3|1296.8|1300.4|1298.9|1297.9|1296.4|37
1754011500000|2025-08-01 01:25:00|1298.1|1296.6|1300.1|1298.6|1300.3|1298.8|1297.6|1296.1|73
1754011800000|2025-08-01 01:30:00|1300.2|1298.7|1298.4|1296.9|1300.9|1299.4|1298.2|1296.7|43
1754012100000|2025-08-01 01:35:00|1298.3|1296.8|1294.7|1293.2|1298.7|1297.2|1294.4|1292.9|95
1754012400000|2025-08-01 01:40:00|1294.8|1293.3|1294.5|1293|1296|1294.5|1294|1292.5|90
1754012700000|2025-08-01 01:45:00|1294.4|1292.9|1293.8|1292.3|1295|1293.5|1292.4|1290.9|57
1754013000000|2025-08-01 01:50:00|1293.6|1292.1|1294.2|1292.7|1294.9|1293.4|1293.5|1292|40
1754013300000|2025-08-01 01:55:00|1294.5|1293|1296.5|1295|1297.1|1295.6|1294.4|1292.9|46
1754013600000|2025-08-01 02:00:00|1296.3|1294.8|1300|1298.5|1303.3|1301.8|1296.1|1294.6|82
1754013900000|2025-08-01 02:05:00|1300.1|1298.6|1297.8|1296.3|1300.4|1298.9|1297.6|1296.1|26
1754014200000|2025-08-01 02:10:00|1297.7|1296.2|1299.6|1298.1|1300.4|1298.5|1297.6|1296.1|34
1754014500000|2025-08-01 02:15:00|1299.7|1298.2|1300.8|1299.3|1301.3|1299.8|1299.6|1298.1|33
1754014800000|2025-08-01 02:20:00|1300.6|1299.1|1299.1|1297.6|1300.6|1299.1|1298.8|1297.3|31
1754015100000|2025-08-01 02:25:00|1299|1297.5|1298.9|1297.4|1299.8|1298.3|1298.4|1296.9|40
1754015400000|2025-08-01 02:30:00|1299|1297.5|1298.4|1296.9|1299.4|1297.9|1297.9|1296.4|19
1754015700000|2025-08-01 02:35:00|1298.2|1296.7|1297.3|1295.8|1299.2|1297.7|1296.3|1294.8|16
1754016000000|2025-08-01 02:40:00|1297.2|1295.7|1297.7|1296.2|1297.9|1296.4|1296.3|1294.8|4
1754016300000|2025-08-01 02:45:00|1297.8|1296.3|1297.3|1295.8|1298|1296.5|1297.1|1295.6|8
1754016600000|2025-08-01 02:50:00|1297.2|1295.7|1298.9|1297.4|1299.4|1297.9|1297.2|1295.7|15
1754016900000|2025-08-01 02:55:00|1299|1297.5|1298.7|1297.2|1299.1|1297.6|1297.9|1296.4|21
1754017200000|2025-08-01 03:00:00|1298.8|1297.3|1298.6|1297.1|1299.6|1298.1|1298.6|1297.1|39
1754017500000|2025-08-01 03:05:00|1298.5|1297|1300.7|1299.2|1301|1299.5|1298.5|1297|31
1754017800000|2025-08-01 03:10:00|1300.9|1299.4|1300.5|1299|1301.1|1299.6|1299.7|1298.2|43
1754018100000|2025-08-01 03:15:00|1300.7|1299.2|1298.1|1296.6|1301.3|1299.8|1297.7|1296.2|47
1754018400000|2025-08-01 03:20:00|1298.2|1296.7|1297.8|1296.3|1298.5|1297|1297.6|1296.1|14
1754018700000|2025-08-01 03:25:00|1297.6|1296.1|1296.6|1295.1|1297.6|1296.1|1295.5|1294|36
1754019000000|2025-08-01 03:30:00|1296.7|1295.2|1297.3|1295.8|1297.5|1296|1295.7|1294.2|28
1754019300000|2025-08-01 03:35:00|1297.2|1295.7|1296.9|1295.4|1297.2|1295.7|1296.1|1294.6|6
1754019600000|2025-08-01 03:40:00|1296.8|1295.3|1296.7|1295.2|1297.5|1296|1296.6|1295.1|24
1754019900000|2025-08-01 03:45:00|1296.8|1295.3|1297|1295.5|1297.9|1296.4|1295.7|1294.2|37
1754020200000|2025-08-01 03:50:00|1297.1|1295.6|1296.3|1294.8|1297.2|1295.7|1296.3|1294.8|36
1754020500000|2025-08-01 03:55:00|1296.2|1294.7|1296.2|1294.7|1296.9|1295.4|1295.9|1294.4|14
1754020800000|2025-08-01 04:00:00|1296.1|1294.6|1296|1294.5|1296.9|1295.4|1295.5|1294|17
1754021100000|2025-08-01 04:05:00|1295.8|1294.3|1296.6|1295.1|1297|1295.5|1295.8|1294.3|5
1754021400000|2025-08-01 04:10:00|1296.7|1295.2|1298.3|1296.8|1298.8|1297.3|1296.6|1295.1|34
1754021700000|2025-08-01 04:15:00|1298.2|1296.7|1299.6|1298.1|1300.1|1298.6|1297.4|1295.9|89
1754022000000|2025-08-01 04:20:00|1299.8|1298.3|1298.8|1297.3|1300|1298.5|1298.5|1297|12
1754022300000|2025-08-01 04:25:00|1298.9|1297.4|1297.9|1296.4|1299.2|1297.7|1297.3|1295.8|17
1754022600000|2025-08-01 04:30:00|1298|1296.5|1297.7|1296.2|1298.6|1297.1|1297.6|1296.1|28
1754022900000|2025-08-01 04:35:00|1297.8|1296.3|1297.6|1296.1|1297.8|1296.3|1296.8|1295.3|30
1754023200000|2025-08-01 04:40:00|1297.7|1296.2|1296.5|1295|1297.9|1296.4|1296.5|1295|7
1754023500000|2025-08-01 04:45:00|1296.4|1294.9|1297.6|1296.1|1298.4|1296.9|1295.9|1294.4|25
1754023800000|2025-08-01 04:50:00|1297.5|1296|1298.5|1297|1298.6|1297.1|1297.2|1295.7|7
1754024100000|2025-08-01 04:55:00|1298.4|1296.9|1298|1296.5|1298.4|1296.9|1297.6|1296.1|6
1754024400000|2025-08-01 05:00:00|1297.9|1296.4|1301.3|1299.8|1301.9|1300.4|1297.7|1296.2|74
1754024700000|2025-08-01 05:05:00|1301.2|1299.7|1299.8|1298.3|1301.2|1299.7|1299.5|1298|26
1754025000000|2025-08-01 05:10:00|1299.6|1298.1|1297.7|1296.2|1299.6|1298.1|1297.5|1296|88
1754025300000|2025-08-01 05:15:00|1297.6|1296.1|1298.8|1297.3|1298.8|1297.3|1296.7|1295.2|46
1754025600000|2025-08-01 05:20:00|1299.1|1297.6|1299|1297.5|1299.4|1297.9|1298|1296.5|7
1754025900000|2025-08-01 05:25:00|1298.8|1297.3|1299.6|1298.1|1300.2|1298.7|1298.5|1297|51
1754026200000|2025-08-01 05:30:00|1299.5|1298|1300.7|1299.2|1301|1299.5|1299|1297.5|22
1754026500000|2025-08-01 05:35:00|1300.8|1299.3|1301.8|1300.3|1302|1300.5|1299.8|1298.3|36
1754026800000|2025-08-01 05:40:00|1301.7|1300.2|1303.9|1302.4|1304|1302.5|1301.4|1299.9|52
1754027100000|2025-08-01 05:45:00|1303.8|1302.3|1303.9|1302.4|1303.9|1302.4|1302.8|1301.3|43
1754027400000|2025-08-01 05:50:00|1304|1302.5|1307.7|1306.2|1308.5|1307|1304|1302.5|134
1754027700000|2025-08-01 05:55:00|1307.4|1305.9|1306|1304.5|1307.4|1305.9|1304.3|1302.8|69
1754028000000|2025-08-01 06:00:00|1305.9|1304.4|1305.9|1304.4|1306.1|1304.6|1303.9|1302.4|53
1754028300000|2025-08-01 06:05:00|1305.8|1304.3|1302.8|1301.3|1306.3|1304.8|1302.6|1301.1|50
1754028600000|2025-08-01 06:10:00|1302.7|1301.2|1301.1|1299.6|1303.1|1301.6|1301.1|1299.6|48
1754028900000|2025-08-01 06:15:00|1301|1299.5|1299.6|1298.1|1301.9|1300.4|1299.1|1297.6|73
1754029200000|2025-08-01 06:20:00|1299.7|1298.2|1298.5|1297|1299.9|1298.4|1298|1296.5|79
1754029500000|2025-08-01 06:25:00|1298.3|1296.8|1297.7|1296.2|1298.5|1297|1295.2|1293.7|89
1754029800000|2025-08-01 06:30:00|1297.6|1296.1|1300|1298.5|1300.4|1298.9|1297.3|1295.8|63
1754030100000|2025-08-01 06:35:00|1300.1|1298.6|1303.7|1302.2|1304.2|1302.7|1299.4|1297.9|138
1754030400000|2025-08-01 06:40:00|1303.8|1302.3|1303.5|1302|1305.3|1303.8|1303.2|1301.7|58
1754030700000|2025-08-01 06:45:00|1303.6|1302.1|1303.6|1302.1|1304.9|1303.4|1303.6|1302.1|45
1754031000000|2025-08-01 06:50:00|1303.7|1302.2|1304.4|1302.9|1304.8|1303.3|1303.7|1302.2|77
1754031300000|2025-08-01 06:55:00|1304.5|1303|1305.3|1303.8|1306.3|1304.8|1304.3|1302.8|118
1754031600000|2025-08-01 07:00:00|1305.2|1303.7|1298.6|1297.1|1305.5|1304|1298.5|1297|136
1754031900000|2025-08-01 07:05:00|1298.9|1297.4|1298.3|1296.8|1301.3|1299.8|1296.5|1295|137
1754032200000|2025-08-01 07:10:00|1298.8|1297.3|1299.7|1298.2|1301.1|1299.6|1298.6|1297.1|109
1754032500000|2025-08-01 07:15:00|1299.5|1298|1298.8|1297.3|1300.4|1298.9|1297.9|1296.4|53
1754032800000|2025-08-01 07:20:00|1298.7|1297.2|1296.7|1295.2|1298.7|1297.2|1295.7|1294.2|55
1754033100000|2025-08-01 07:25:00|1296.6|1295.1|1295.8|1294.3|1296.6|1295.1|1294.3|1292.8|77
1754033400000|2025-08-01 07:30:00|1295.9|1294.4|1284.9|1283.4|1296.1|1294.6|1277.9|1276.4|460
1754033700000|2025-08-01 07:35:00|1282.7|1281.2|1279|1277.5|1286.2|1284.7|1278.4|1276.9|263
1754034000000|2025-08-01 07:40:00|1279.5|1278|1279.8|1278.3|1280.3|1278.8|1275.2|1273.7|397
1754034300000|2025-08-01 07:45:00|1279.9|1278.4|1282.2|1280.7|1284.8|1283.3|1279.2|1277.7|261
1754034600000|2025-08-01 07:50:00|1282.1|1280.6|1278.1|1276.6|1282.1|1280.6|1277.2|1275.7|275
1754034900000|2025-08-01 07:55:00|1278.2|1276.7|1282|1280.5|1282.1|1280.6|1278|1276.5|201
1754035200000|2025-08-01 08:00:00|1282.1|1280.6|1280.6|1279.1|1285.8|1284.3|1280.4|1278.9|189
1754035500000|2025-08-01 08:05:00|1280.5|1279|1279.9|1278.4|1284.1|1282.6|1279.2|1277.7|99
1754035800000|2025-08-01 08:10:00|1280.3|1278.8|1278.2|1276.7|1281.4|1279.9|1278.2|1276.7|73
1754036100000|2025-08-01 08:15:00|1278|1276.5|1279.7|1278.2|1280.4|1278.9|1277.4|1275.9|52
1754036400000|2025-08-01 08:20:00|1279.6|1278.1|1275.1|1273.6|1279.6|1278.1|1272.7|1271.2|185
1754036700000|2025-08-01 08:25:00|1274.5|1273|1274.4|1272.9|1276.2|1274.7|1272.8|1271.3|89
1754037000000|2025-08-01 08:30:00|1274.5|1273|1274|1272.5|1277.2|1275.7|1272.1|1270.6|103
1754037300000|2025-08-01 08:35:00|1274.1|1272.6|1274.5|1273|1275|1273.5|1272.5|1271|96
1754037600000|2025-08-01 08:40:00|1274.2|1272.7|1275|1273.5|1276.7|1275.2|1274.1|1272.6|107
1754037900000|2025-08-01 08:45:00|1274.9|1273.4|1278.1|1276.6|1278.8|1277.3|1274|1272.5|66
1754038200000|2025-08-01 08:50:00|1278.2|1276.7|1276.9|1275.4|1279.7|1278.2|1276.1|1274.6|55
1754038500000|2025-08-01 08:55:00|1276.8|1275.3|1276.4|1274.9|1278|1276.5|1275.8|1274.3|49
1754038800000|2025-08-01 09:00:00|1276.9|1275.4|1279.6|1278.1|1280.2|1278.7|1275.5|1274|62
1754039100000|2025-08-01 09:05:00|1279.5|1278|1284.2|1282.7|1284.4|1282.9|1278.9|1277.4|137
1754039400000|2025-08-01 09:10:00|1284.1|1282.6|1285.8|1284.3|1286.2|1284.7|1283.9|1282.4|81
1754039700000|2025-08-01 09:15:00|1285.9|1284.4|1283.4|1281.9|1286.1|1284.6|1282.1|1280.6|105
1754040000000|2025-08-01 09:20:00|1283.6|1282.1|1283.6|1282.1|1286|1284.5|1283.4|1281.9|40
1754040300000|2025-08-01 09:25:00|1283.7|1282.2|1282.2|1280.7|1284.8|1283.3|1282|1280.5|32
1754040600000|2025-08-01 09:30:00|1282.4|1280.9|1280.9|1279.4|1282.7|1281.2|1280.2|1278.7|76
1754040900000|2025-08-01 09:35:00|1280.8|1279.3|1282.4|1280.9|1282.6|1281.1|1280.7|1279.2|35
1754041200000|2025-08-01 09:40:00|1282.3|1280.8|1281.5|1280|1283.2|1281.7|1281.1|1279.6|21
1754041500000|2025-08-01 09:45:00|1281.4|1279.9|1280.2|1278.7|1281.9|1280.4|1279.7|1278.2|68
1754041800000|2025-08-01 09:50:00|1280.1|1278.6|1279.2|1277.7|1280.2|1278.7|1277.9|1276.4|64
1754042100000|2025-08-01 09:55:00|1279.6|1278.1|1281.3|1279.8|1281.5|1280|1279|1277.5|44
1754042400000|2025-08-01 10:00:00|1281.4|1279.9|1280.3|1278.8|1282.2|1280.7|1280.3|1278.8|30
1754042700000|2025-08-01 10:05:00|1280.2|1278.7|1279.8|1278.3|1280.2|1278.7|1278.6|1277.1|40
1754043000000|2025-08-01 10:10:00|1279.9|1278.4|1278.3|1276.8|1280.2|1278.7|1277.8|1276.3|49
1754043300000|2025-08-01 10:15:00|1278.2|1276.7|1280.1|1278.6|1280.4|1278.9|1277.6|1276.1|46
1754043600000|2025-08-01 10:20:00|1280.2|1278.7|1278.4|1276.9|1280.5|1279|1278.2|1276.7|13
1754043900000|2025-08-01 10:25:00|1278.3|1276.8|1279.6|1278.1|1279.6|1278.1|1277.9|1276.4|23
1754044200000|2025-08-01 10:30:00|1279.3|1277.8|1279.4|1277.9|1280.3|1278.8|1278.6|1277.1|38
1754044500000|2025-08-01 10:35:00|1279.3|1277.8|1278.9|1277.4|1280.3|1278.8|1278.9|1277.4|34
1754044800000|2025-08-01 10:40:00|1279.3|1277.8|1282.4|1280.9|1282.4|1280.9|1279|1277.5|39
1754045100000|2025-08-01 10:45:00|1282.2|1280.7|1281.6|1280.1|1282.4|1280.9|1281.2|1279.7|22
1754045400000|2025-08-01 10:50:00|1281.9|1280.4|1281.9|1280.4|1284|1282.5|1281.3|1279.8|38
1754045700000|2025-08-01 10:55:00|1281.8|1280.3|1283.1|1281.6|1283.2|1281.7|1281.2|1279.7|27
1754046000000|2025-08-01 11:00:00|1283.3|1281.8|1288.1|1286.6|1290.1|1288.6|1283.3|1281.8|147
1754046300000|2025-08-01 11:05:00|1288|1286.5|1284|1282.5|1288|1286.5|1283.7|1282.2|63
1754046600000|2025-08-01 11:10:00|1283.9|1282.4|1283.4|1281.9|1284.7|1283.2|1282.5|1281|26
1754046900000|2025-08-01 11:15:00|1283.2|1281.7|1282.6|1281.1|1283.8|1282.3|1281.6|1280.1|23
1754047200000|2025-08-01 11:20:00|1282.7|1281.2|1283.1|1281.6|1284.1|1282.6|1281.8|1280.3|28
1754047500000|2025-08-01 11:25:00|1283|1281.5|1282.9|1281.4|1283.7|1282.2|1282.2|1280.7|34
1754047800000|2025-08-01 11:30:00|1282.8|1281.3|1281.3|1279.8|1282.8|1281.3|1280.7|1279.2|40
1754048100000|2025-08-01 11:35:00|1281.8|1280.3|1283.1|1281.6|1283.4|1281.9|1281.4|1279.9|29
1754048400000|2025-08-01 11:40:00|1283|1281.5|1282.6|1281.1|1283|1281.5|1281.4|1279.9|23
1754048700000|2025-08-01 11:45:00|1282.5|1281|1281.4|1279.9|1282.5|1281|1279.4|1277.9|40
1754049000000|2025-08-01 11:50:00|1281.5|1280|1285.2|1283.7|1285.8|1284.3|1281.4|1279.9|50
1754049300000|2025-08-01 11:55:00|1285.3|1283.8|1285.5|1284|1287|1285.5|1284.7|1283.2|93
1754049600000|2025-08-01 12:00:00|1285|1283.5|1282.5|1281|1285.1|1283.6|1281.2|1279.7|76
1754049900000|2025-08-01 12:05:00|1282.6|1281.1|1285.8|1284.3|1286.4|1284.9|1281.3|1279.8|80
1754050200000|2025-08-01 12:10:00|1285.7|1284.2|1287.9|1286.4|1289.7|1288.2|1285.7|1284.2|120
1754050500000|2025-08-01 12:15:00|1287.8|1286.3|1288.6|1287.1|1289.2|1287.7|1286.5|1285|50
1754050800000|2025-08-01 12:20:00|1289|1287.5|1286.4|1284.9|1289|1287.5|1284.9|1283.4|160
1754051100000|2025-08-01 12:25:00|1286.5|1285|1286.5|1285|1286.6|1285.1|1285.1|1283.6|79
1754051400000|2025-08-01 12:30:00|1288.3|1284.3|1298.7|1297.2|1304.4|1302.9|1288.2|1284.2|487
1754051700000|2025-08-01 12:35:00|1298.6|1297.1|1296.6|1295.1|1301.9|1300.4|1295.5|1294|286
1754052000000|2025-08-01 12:40:00|1296.8|1295.3|1301.7|1300.2|1302|1300.5|1295.4|1293.9|286
1754052300000|2025-08-01 12:45:00|1301.8|1300.3|1304.2|1302.7|1306.4|1304.9|1299.6|1298.1|462
1754052600000|2025-08-01 12:50:00|1303.7|1302.2|1301|1299.5|1305.2|1303.7|1299|1297.5|331
1754052900000|2025-08-01 12:55:00|1300.8|1299.3|1305.1|1303.6|1306.4|1304.9|1300.2|1298.7|269
1754053200000|2025-08-01 13:00:00|1305|1303.5|1309.9|1308.4|1311.7|1310.2|1304.3|1302.8|477
1754053500000|2025-08-01 13:05:00|1310|1308.5|1308.8|1307.3|1311|1309.5|1304.2|1302.7|267
1754053800000|2025-08-01 13:10:00|1308.9|1307.4|1315.2|1313.7|1315.3|1313.8|1308.9|1307.4|478
1754054100000|2025-08-01 13:15:00|1315.1|1313.6|1315|1313.5|1316.5|1315|1313|1311.5|380
1754054400000|2025-08-01 13:20:00|1314.9|1313.4|1310.5|1309|1315|1313.5|1308.9|1307.4|268
1754054700000|2025-08-01 13:25:00|1310.4|1308.9|1308.6|1307.1|1312|1310.5|1307.1|1305.6|216
1754055000000|2025-08-01 13:30:00|1309|1307.5|1303.5|1302|1309|1307.5|1298|1296.5|395
1754055300000|2025-08-01 13:35:00|1303.4|1301.9|1306.1|1304.6|1308.6|1307.1|1303.1|1301.6|225
1754055600000|2025-08-01 13:40:00|1306.3|1304.8|1306.2|1304.7|1308.2|1306.7|1304.1|1302.6|165
1754055900000|2025-08-01 13:45:00|1306.1|1304.6|1308.3|1306.8|1309.8|1308.3|1304.9|1303.4|177
1754056200000|2025-08-01 13:50:00|1308.2|1306.7|1305.6|1304.1|1310.4|1308.9|1302.6|1301.1|273
1754056500000|2025-08-01 13:55:00|1305.8|1304.3|1302.3|1300.8|1305.8|1304.3|1299.7|1298.2|264
1754056800000|2025-08-01 14:00:00|1304.3|1300.3|1302|1300.5|1304.9|1303.4|1301.5|1300|229
1754057100000|2025-08-01 14:05:00|1301.9|1300.4|1306|1304.5|1308.1|1306.6|1301.8|1300.3|149
1754057400000|2025-08-01 14:10:00|1306.2|1304.7|1302.6|1301.1|1307|1305.5|1302.3|1300.8|118
1754057700000|2025-08-01 14:15:00|1303.1|1301.6|1308.5|1307|1308.8|1307.3|1302.3|1300.8|129
1754058000000|2025-08-01 14:20:00|1308.2|1306.7|1308.2|1306.7|1309.9|1308.4|1306.2|1304.7|141
1754058300000|2025-08-01 14:25:00|1308|1306.5|1304.7|1303.2|1308.3|1306.8|1303.2|1301.7|138
1754058600000|2025-08-01 14:30:00|1304.5|1303|1302.1|1300.6|1304.5|1303|1300|1298.5|127
1754058900000|2025-08-01 14:35:00|1302|1300.5|1302.4|1300.9|1305|1303.5|1301.6|1300.1|73
1754059200000|2025-08-01 14:40:00|1302.5|1301|1308.5|1307|1308.5|1307|1302.2|1300.7|173
1754059500000|2025-08-01 14:45:00|1308.6|1307.1|1311.2|1309.7|1311.2|1309.7|1306.4|1304.9|230
1754059800000|2025-08-01 14:50:00|1310.7|1309.2|1311.7|1310.2|1311.7|1310.2|1304.7|1303.2|187
1754060100000|2025-08-01 14:55:00|1311.6|1310.1|1315.3|1313.8|1315.6|1314.1|1311.1|1309.6|143
1754060400000|2025-08-01 15:00:00|1315.2|1313.7|1318.2|1316.7|1318.4|1316.9|1312.9|1311.4|326
1754060700000|2025-08-01 15:05:00|1318.3|1316.8|1317.1|1315.6|1319.2|1317.7|1315.4|1313.9|257
1754061000000|2025-08-01 15:10:00|1317|1315.5|1317.8|1316.3|1318.5|1317|1316.9|1315.4|133
1754061300000|2025-08-01 15:15:00|1317.5|1316|1315.1|1313.6|1318.3|1316.8|1314.2|1312.7|120
1754061600000|2025-08-01 15:20:00|1315|1313.5|1313.1|1311.6|1316|1314.5|1312.9|1311.4|83
1754061900000|2025-08-01 15:25:00|1313.2|1311.7|1315.1|1313.6|1317|1315.5|1312.9|1311.4|105
1754062200000|2025-08-01 15:30:00|1315.2|1313.7|1316.9|1315.4|1317.6|1316.1|1314.6|1313.1|54
1754062500000|2025-08-01 15:35:00|1316.8|1315.3|1317.8|1316.3|1318|1316.5|1314.7|1313.2|82
1754062800000|2025-08-01 15:40:00|1317.5|1316|1317|1315.5|1318.5|1317|1314|1312.5|182
1754063100000|2025-08-01 15:45:00|1317.1|1315.6|1318.4|1316.9|1318.8|1317.3|1317|1315.5|78
1754063400000|2025-08-01 15:50:00|1318.3|1316.8|1322.9|1321.4|1323.8|1322.3|1317.2|1315.7|197
1754063700000|2025-08-01 15:55:00|1322.8|1321.3|1324.5|1323|1324.8|1323.3|1322.8|1321.3|164
1754064000000|2025-08-01 16:00:00|1324.4|1322.9|1326.9|1325.4|1330.3|1328.8|1324.3|1322.8|229
1754064300000|2025-08-01 16:05:00|1327.3|1325.8|1329.5|1328|1329.7|1328.2|1326.1|1324.6|154
1754064600000|2025-08-01 16:10:00|1329.6|1328.1|1330.8|1329.3|1332|1330.5|1329.4|1327.9|177
1754064900000|2025-08-01 16:15:00|1330.5|1329|1327.6|1326.1|1330.7|1329.2|1327.1|1325.6|137
1754065200000|2025-08-01 16:20:00|1327.7|1326.2|1324.7|1323.2|1327.7|1326.2|1324.4|1322.9|151
1754065500000|2025-08-01 16:25:00|1324.6|1323.1|1317.7|1316.2|1324.6|1323.1|1317.4|1315.9|224
1754065800000|2025-08-01 16:30:00|1317.6|1316.1|1320.1|1318.6|1320.6|1319.1|1316.8|1315.3|139
1754066100000|2025-08-01 16:35:00|1320|1318.5|1320.4|1318.9|1321.6|1320.1|1318.5|1317|109
1754066400000|2025-08-01 16:40:00|1320.2|1318.7|1320.4|1318.9|1321.5|1320|1320|1318.5|64
1754066700000|2025-08-01 16:45:00|1320.3|1318.8|1321.7|1320.2|1321.9|1320.4|1320.1|1318.6|59
1754067000000|2025-08-01 16:50:00|1321.8|1320.3|1320.3|1318.8|1322|1320.5|1317.1|1315.6|117
1754067300000|2025-08-01 16:55:00|1320.4|1318.9|1319.2|1317.7|1321.5|1320|1318.7|1317.2|137
1754067600000|2025-08-01 17:00:00|1319|1317.5|1317.9|1316.4|1319.9|1318.4|1316.1|1314.6|319
1754067900000|2025-08-01 17:05:00|1318|1316.5|1318.3|1316.8|1318.4|1316.9|1316|1314.5|149
1754068200000|2025-08-01 17:10:00|1318.4|1316.9|1318.7|1317.2|1320|1318.5|1318.4|1316.9|41
1754068500000|2025-08-01 17:15:00|1318.8|1317.3|1319.4|1317.9|1319.9|1318.4|1318.7|1317.2|25
1754068800000|2025-08-01 17:20:00|1319.5|1318|1321.2|1319.7|1321.5|1320|1319.4|1317.9|63
1754069100000|2025-08-01 17:25:00|1321.3|1319.8|1320.2|1318.7|1321.3|1319.8|1319.8|1318.3|43
1754069400000|2025-08-01 17:30:00|1320.1|1318.6|1320.5|1319|1321|1319.5|1319.7|1318.2|19
1754069700000|2025-08-01 17:35:00|1320.6|1319.1|1321.3|1319.8|1321.6|1320.1|1320.6|1319.1|35
1754070000000|2025-08-01 17:40:00|1321.1|1319.6|1322.3|1320.8|1323.5|1322|1321.1|1319.6|77
1754070300000|2025-08-01 17:45:00|1322.4|1320.9|1322.9|1321.4|1322.9|1321.4|1321.8|1320.3|26
1754070600000|2025-08-01 17:50:00|1323.1|1321.6|1320.7|1319.2|1323.1|1321.6|1320.2|1318.7|59
1754070900000|2025-08-01 17:55:00|1320.3|1318.8|1321.1|1319.6|1321.1|1319.6|1318.9|1317.4|59
1754071200000|2025-08-01 18:00:00|1321.2|1319.7|1319.4|1317.9|1321.5|1320|1319.4|1317.9|37
1754071500000|2025-08-01 18:05:00|1319.3|1317.8|1319.9|1318.4|1320|1318.5|1319.2|1317.7|24
1754071800000|2025-08-01 18:10:00|1319.8|1318.3|1320.4|1318.9|1320.5|1319|1319.7|1318.2|16
1754072100000|2025-08-01 18:15:00|1320.2|1318.7|1321.2|1319.7|1321.5|1320|1320.1|1318.6|21
1754072400000|2025-08-01 18:20:00|1321.1|1319.6|1323.5|1322|1323.5|1322|1320.7|1319.2|110
1754072700000|2025-08-01 18:25:00|1323.4|1321.9|1325.3|1323.8|1326|1324.5|1323.1|1321.6|161
1754073000000|2025-08-01 18:30:00|1325.2|1323.7|1326.9|1325.4|1326.9|1325.4|1324.6|1323.1|75
1754073300000|2025-08-01 18:35:00|1327.2|1325.7|1327|1325.5|1327.6|1326.1|1326.4|1324.9|53
1754073600000|2025-08-01 18:40:00|1326.9|1325.4|1327.1|1325.6|1327.4|1325.9|1326.1|1324.6|64
1754073900000|2025-08-01 18:45:00|1327|1325.5|1326|1324.5|1327.2|1325.7|1325.9|1324.4|53
1754074200000|2025-08-01 18:50:00|1326.1|1324.6|1324.2|1322.7|1328|1326.5|1324.2|1322.7|123
1754074500000|2025-08-01 18:55:00|1324.3|1322.8|1323.7|1322.2|1325|1323.5|1323.5|1322|27
1754074800000|2025-08-01 19:00:00|1324.1|1322.6|1324.9|1323.4|1325.8|1324.3|1323.8|1322.3|41
1754075100000|2025-08-01 19:05:00|1325|1323.5|1323.7|1322.2|1325.4|1323.9|1323.5|1322|34
1754075400000|2025-08-01 19:10:00|1323.6|1322.1|1323.8|1322.3|1324.3|1322.8|1323.6|1322.1|26
1754075700000|2025-08-01 19:15:00|1323.9|1322.4|1325.9|1324.4|1326|1324.5|1323.8|1322.3|21
1754076000000|2025-08-01 19:20:00|1326|1324.5|1325.9|1324.4|1326.1|1324.6|1325.1|1323.6|56
1754076300000|2025-08-01 19:25:00|1325.8|1324.3|1325.2|1323.7|1326.3|1324.8|1325.1|1323.6|29
1754076600000|2025-08-01 19:30:00|1325.3|1323.8|1329.5|1328|1330.2|1328.7|1325.2|1323.7|92
1754076900000|2025-08-01 19:35:00|1329.8|1328.3|1329.4|1327.9|1330|1328.5|1329.2|1327.7|52
1754077200000|2025-08-01 19:40:00|1329.3|1327.8|1330.2|1328.7|1330.7|1329.2|1329|1327.5|67
1754077500000|2025-08-01 19:45:00|1329.8|1328.3|1331.6|1330.1|1332.2|1330.7|1329.8|1328.3|93
1754077800000|2025-08-01 19:50:00|1331.5|1330|1332.6|1331.1|1332.8|1331.3|1331.2|1329.7|103
1754078100000|2025-08-01 19:55:00|1332.5|1331|1331.8|1330.3|1332.9|1331.4|1331.1|1329.6|78
1754078400000|2025-08-01 20:00:00|1331.7|1330.2|1331.2|1329.7|1333.4|1331.9|1331.2|1329.7|49
1754078700000|2025-08-01 20:05:00|1331.1|1329.6|1331.1|1329.6|1331.5|1330|1331|1329.5|31
1754079000000|2025-08-01 20:10:00|1331|1329.5|1329.7|1328.2|1331|1329.5|1328.8|1327.3|43
1754079300000|2025-08-01 20:15:00|1329.6|1328.1|1328.9|1327.4|1329.9|1328.4|1328.6|1327.1|16
1754079600000|2025-08-01 20:20:00|1329.3|1327.8|1329.8|1328.3|1329.8|1328.3|1329.1|1327.6|11
1754079900000|2025-08-01 20:25:00|1329.7|1328.2|1329.7|1328.2|1329.8|1328.3|1328.8|1327.3|15
1754080200000|2025-08-01 20:30:00|1330.1|1328.6|1330|1328.5|1330.3|1328.8|1329.4|1327.9|22
1754080500000|2025-08-01 20:35:00|1329.9|1328.4|1329.8|1328.3|1330.3|1328.8|1329.6|1328.1|11
1754080800000|2025-08-01 20:40:00|1329.7|1328.2|1330.2|1328.7|1330.2|1328.7|1328.8|1327.3|16
1754081100000|2025-08-01 20:45:00|1330.1|1328.6|1329.5|1328|1330.4|1328.9|1329.5|1328|13
1754081400000|2025-08-01 20:50:00|1329.6|1328.1|1331.5|1330|1332.2|1330.7|1329.5|1328|82
1754081700000|2025-08-01 20:55:00|1331.4|1329.9|1331.3|1329.8|1331.6|1330.1|1330.6|1329.1|62
1754258400000|2025-08-03 22:00:00|1331.1|1329.6|1333.2|1329.2|1333.2|1330.1|1329.9|1327.8|42
1754258700000|2025-08-03 22:05:00|1333|1329|1330.1|1328.6|1333.2|1330.2|1329.6|1327.3|25
1754259000000|2025-08-03 22:10:00|1330|1328.5|1329|1327.5|1330.2|1328.7|1328.4|1326.9|25
1754259300000|2025-08-03 22:15:00|1329.1|1327.6|1329.2|1327.7|1330.3|1328|1328.1|1325.4|16
1754259600000|2025-08-03 22:20:00|1329.4|1327.9|1328.6|1327.1|1330|1328.5|1328.5|1327|16
1754259900000|2025-08-03 22:25:00|1328.5|1327|1329.3|1327.8|1329.4|1327.9|1328.4|1326.9|11
1754260200000|2025-08-03 22:30:00|1329.6|1328.1|1329.3|1327.8|1330.2|1328.7|1329.1|1327.6|12
1754260500000|2025-08-03 22:35:00|1329.4|1327.9|1330.1|1328.6|1330.5|1329|1329.4|1327.9|19
1754260800000|2025-08-03 22:40:00|1329.8|1328.3|1329.9|1328.4|1332.5|1329.7|1329.7|1327.4|22
1754261100000|2025-08-03 22:45:00|1330|1328.5|1329.6|1328.1|1330.5|1329|1329.4|1327.9|15
1754261400000|2025-08-03 22:50:00|1329.5|1328|1330.5|1329|1330.5|1329|1329.3|1327.8|14
1754261700000|2025-08-03 22:55:00|1330.4|1328.9|1329.6|1328.1|1330.8|1329.3|1329.2|1327.7|25
1754262000000|2025-08-03 23:00:00|1329.7|1328.2|1329.1|1327.6|1329.7|1328.2|1328.5|1327|14
1754262300000|2025-08-03 23:05:00|1329|1327.5|1328|1326.5|1329|1327.5|1327.9|1326.4|12
1754262600000|2025-08-03 23:10:00|1328.1|1326.6|1328.4|1326.9|1328.7|1327.2|1327.7|1326.2|16
1754262900000|2025-08-03 23:15:00|1328.6|1327.1|1328.4|1326.9|1330.2|1328.7|1328.4|1325.2|23
1754263200000|2025-08-03 23:20:00|1328.3|1326.8|1328.8|1327.3|1328.9|1327.4|1327.3|1325.8|11
1754263500000|2025-08-03 23:25:00|1328.9|1327.4|1329|1327.5|1330.3|1327.7|1328.8|1326.3|0
1754263800000|2025-08-03 23:30:00|1328.7|1327.2|1327.6|1326.1|1328.7|1327.2|1327.6|1326.1|11
1754264100000|2025-08-03 23:35:00|1328|1326.5|1330.1|1328.6|1330.3|1328.8|1328|1326.5|13
1754264400000|2025-08-03 23:40:00|1330.2|1328.7|1330|1328.5|1331|1329.5|1329.3|1327.8|27
1754264700000|2025-08-03 23:45:00|1329.7|1328.2|1330.1|1328.6|1330.3|1328.8|1329|1327.5|17
1754265000000|2025-08-03 23:50:00|1330|1328.5|1330|1328.5|1330.7|1329.2|1329.8|1328.3|3
1754265300000|2025-08-03 23:55:00|1330.2|1328.7|1330.7|1329.2|1331.5|1329.4|1329.6|1327.5|20
1754265600000|2025-08-04 00:00:00|1330.6|1329.1|1325.9|1324.4|1331.6|1330.1|1325.5|1324|100
1754265900000|2025-08-04 00:05:00|1326.2|1324.7|1328.3|1326.8|1329.1|1327.6|1325.3|1323.8|38
1754266200000|2025-08-04 00:10:00|1328.6|1327.1|1325.4|1323.9|1328.7|1327.2|1325.3|1323.8|32
1754266500000|2025-08-04 00:15:00|1325.5|1324|1323.8|1322.3|1325.5|1324|1323.3|1321.8|54
1754266800000|2025-08-04 00:20:00|1323.9|1322.4|1323.8|1322.3|1325.4|1323.9|1323.7|1322.2|50
1754267100000|2025-08-04 00:25:00|1323.5|1322|1325|1323.5|1325.2|1323.7|1322.8|1321.3|65
1754267400000|2025-08-04 00:30:00|1325.3|1323.8|1323.8|1322.3|1325.3|1323.8|1322.9|1321.4|35
1754267700000|2025-08-04 00:35:00|1323.9|1322.4|1324.2|1322.7|1325.4|1323.9|1323.1|1321.6|41
1754268000000|2025-08-04 00:40:00|1324.3|1322.8|1319.6|1318.1|1324.5|1323|1317.9|1316.4|178
1754268300000|2025-08-04 00:45:00|1319.5|1318|1318.6|1317.1|1320.4|1318.9|1317.3|1315.8|75
1754268600000|2025-08-04 00:50:00|1318.7|1317.2|1319.3|1317.8|1320.3|1318.8|1317.7|1316.2|49
1754268900000|2025-08-04 00:55:00|1319|1317.5|1321.1|1319.6|1322|1320.3|1318.9|1317.4|81
1754269200000|2025-08-04 01:00:00|1320.8|1319.3|1317.7|1316.2|1321.9|1319.4|1317.6|1316.1|29
1754269500000|2025-08-04 01:05:00|1317.6|1316.1|1316.6|1315.1|1318.8|1317.3|1316.5|1315|67
1754269800000|2025-08-04 01:10:00|1316.4|1314.9|1317.9|1316.4|1318.5|1317|1316.3|1314.8|14
1754270100000|2025-08-04 01:15:00|1318|1316.5|1317.5|1316|1318.9|1317.4|1316.6|1315.1|30
1754270400000|2025-08-04 01:20:00|1317.6|1316.1|1316.3|1314.8|1317.9|1316.4|1316.3|1314.8|31
1754270700000|2025-08-04 01:25:00|1316.2|1314.7|1315.5|1314|1317.1|1315.6|1315.1|1313.6|49
1754271000000|2025-08-04 01:30:00|1315.6|1314.1|1316|1314.5|1317.7|1316.2|1315.4|1313.9|51
1754271300000|2025-08-04 01:35:00|1315.9|1314.4|1314.8|1313.3|1316.1|1314.6|1314.8|1313.3|37
1754271600000|2025-08-04 01:40:00|1314.6|1313.1|1313.6|1312.1|1315.1|1313.6|1312.1|1310.6|83
1754271900000|2025-08-04 01:45:00|1313.5|1312|1312.2|1310.7|1315|1313.5|1311.9|1310.4|75
1754272200000|2025-08-04 01:50:00|1312.4|1310.9|1317.1|1315.6|1317.2|1315.7|1312|1310.5|41
1754272500000|2025-08-04 01:55:00|1317|1315.5|1317|1315.5|1318|1316.5|1316.4|1313.9|36
1754272800000|2025-08-04 02:00:00|1316.9|1315.4|1317.5|1316|1317.8|1316.3|1316.5|1315|40
1754273100000|2025-08-04 02:05:00|1317.6|1316.1|1318.7|1317.2|1318.8|1317.3|1317.3|1315.8|46
1754273400000|2025-08-04 02:10:00|1318.5|1317|1317.5|1316|1318.6|1317.1|1317.4|1315.9|9
1754273700000|2025-08-04 02:15:00|1317.6|1316.1|1318.1|1316.6|1319.8|1318.3|1317.3|1315.8|47
1754274000000|2025-08-04 02:20:00|1318|1316.5|1317.5|1316|1319.5|1318|1317.4|1315.9|22
1754274300000|2025-08-04 02:25:00|1317.4|1315.9|1317.2|1315.7|1318|1316.5|1316.7|1315.2|25
1754274600000|2025-08-04 02:30:00|1317.1|1315.6|1316.3|1314.8|1317.3|1315.8|1315.8|1314.3|29
1754274900000|2025-08-04 02:35:00|1316.4|1314.9|1318.6|1317.1|1319|1317.5|1316.4|1314.9|14
1754275200000|2025-08-04 02:40:00|1318.5|1317|1321.2|1319.7|1321.5|1320|1318.5|1317|26
1754275500000|2025-08-04 02:45:00|1321|1319.5|1320.8|1319.3|1321.2|1319.7|1319.4|1317.9|18
1754275800000|2025-08-04 02:50:00|1320.9|1319.4|1321.2|1319.7|1321.5|1320|1320.1|1318.6|34
1754276100000|2025-08-04 02:55:00|1321.1|1319.6|1323.1|1321.6|1323.3|1321.8|1320.7|1319.2|49
1754276400000|2025-08-04 03:00:00|1323.3|1321.8|1322.9|1321.4|1323.5|1322|1322.1|1320.6|34
1754276700000|2025-08-04 03:05:00|1322.8|1321.3|1322.1|1320.6|1323.1|1321.6|1321.9|1320.4|20
1754277000000|2025-08-04 03:10:00|1322.2|1320.7|1321.4|1319.9|1322.2|1320.7|1321.2|1319.7|23
1754277300000|2025-08-04 03:15:00|1321.5|1320|1320.5|1319|1322.1|1320.6|1319.6|1318.1|19
1754277600000|2025-08-04 03:20:00|1320.6|1319.1|1321.5|1320|1321.8|1320.3|1320.2|1318.7|18
1754277900000|2025-08-04 03:25:00|1321.3|1319.8|1321.4|1319.9|1321.7|1320.2|1320.8|1319.3|3
1754278200000|2025-08-04 03:30:00|1321.3|1319.8|1320.9|1319.4|1321.5|1320|1320.2|1318.7|9
1754278500000|2025-08-04 03:35:00|1321.1|1319.6|1321.9|1320.4|1322.1|1320.6|1320.8|1319.3|11
1754278800000|2025-08-04 03:40:00|1322.2|1320.7|1322.7|1321.2|1323.8|1322.3|1322.1|1320.6|19
1754279100000|2025-08-04 03:45:00|1322.6|1321.1|1323.3|1321.8|1323.7|1322.2|1322.4|1320.9|4
1754279400000|2025-08-04 03:50:00|1323.5|1322|1322.3|1320.8|1323.5|1322|1321.6|1320.1|22
1754279700000|2025-08-04 03:55:00|1322.2|1320.7|1321.7|1320.2|1322.2|1320.7|1321.1|1319.6|14
1754280000000|2025-08-04 04:00:00|1321.5|1320|1322.3|1320.8|1322.4|1320.9|1321.4|1319.9|13
1754280300000|2025-08-04 04:05:00|1322.4|1320.9|1322|1320.5|1322.4|1320.9|1321.6|1320.1|7
1754280600000|2025-08-04 04:10:00|1322.1|1320.6|1321.8|1320.3|1322.3|1320.8|1321.6|1320.1|2
1754280900000|2025-08-04 04:15:00|1321.9|1320.4|1322|1320.5|1322|1320.5|1321.1|1319.6|13
1754281200000|2025-08-04 04:20:00|1322.1|1320.6|1320.8|1319.3|1322.2|1320.7|1320.7|1319.2|17
1754281500000|2025-08-04 04:25:00|1321.1|1319.6|1320.4|1318.9|1321.2|1319.7|1319.8|1318.3|16
1754281800000|2025-08-04 04:30:00|1320.7|1319.2|1321.2|1319.7|1321.3|1319.8|1320.6|1319.1|2
1754282100000|2025-08-04 04:35:00|1320.9|1319.4|1319.7|1318.2|1321.2|1319.7|1319.6|1318.1|28
1754282400000|2025-08-04 04:40:00|1320|1318.5|1320.4|1318.9|1320.4|1318.9|1319.3|1317.8|15
1754282700000|2025-08-04 04:45:00|1320.3|1318.8|1319.9|1318.4|1321.3|1319.8|1319.8|1318.3|17
1754283000000|2025-08-04 04:50:00|1320.1|1318.6|1319.5|1318|1320.3|1318.8|1319.1|1317.6|8
1754283300000|2025-08-04 04:55:00|1319.2|1317.7|1318|1316.5|1320.1|1318.6|1318|1316.5|43
1754283600000|2025-08-04 05:00:00|1318.1|1316.6|1319.6|1318.1|1319.9|1318.4|1317.9|1316.4|23
1754283900000|2025-08-04 05:05:00|1319.7|1318.2|1321.2|1319.7|1321.2|1319.7|1318.9|1317.4|23
1754284200000|2025-08-04 05:10:00|1321.3|1319.8|1321.5|1320|1322.6|1321.1|1320.3|1318.8|22
1754284500000|2025-08-04 05:15:00|1321.3|1319.8|1322.8|1321.3|1323.8|1321.3|1320.6|1319|12
1754284800000|2025-08-04 05:20:00|1322.6|1321.1|1324.9|1323.4|1325.2|1323.7|1322.6|1319.8|27
1754285100000|2025-08-04 05:25:00|1324.8|1323.3|1321.4|1319.9|1325.2|1323.7|1321.4|1319.9|40
1754285400000|2025-08-04 05:30:00|1321|1319.5|1319.9|1318.4|1322.1|1320.6|1319.4|1317.9|30
1754285700000|2025-08-04 05:35:00|1320|1318.5|1318.2|1316.7|1320.4|1318.9|1317.3|1315.8|30
1754286000000|2025-08-04 05:40:00|1318.3|1316.8|1320.2|1318.7|1320.4|1318.9|1318.1|1316.6|14
1754286300000|2025-08-04 05:45:00|1320.1|1318.6|1320.3|1318.8|1320.5|1319|1319.8|1318.3|2
1754286600000|2025-08-04 05:50:00|1320.2|1318.7|1318.3|1316.8|1321.8|1320.3|1318|1316.5|43
1754286900000|2025-08-04 05:55:00|1318.2|1316.7|1319.1|1317.6|1319.2|1317.7|1317.9|1316.4|14
1754287200000|2025-08-04 06:00:00|1319|1317.5|1321.4|1319.9|1321.6|1320.1|1318.3|1316.8|27
1754287500000|2025-08-04 06:05:00|1321.3|1319.8|1321.7|1320.2|1322.6|1321.1|1320.9|1319.4|9
1754287800000|2025-08-04 06:10:00|1321.8|1320.3|1324.1|1322.6|1324.3|1322.8|1321.6|1320.1|27
1754288100000|2025-08-04 06:15:00|1324.2|1322.7|1326.2|1324.7|1327.2|1325.7|1323.6|1322.1|61
1754288400000|2025-08-04 06:20:00|1326.3|1324.8|1323.5|1322|1326.6|1325.1|1323.5|1322|37
1754288700000|2025-08-04 06:25:00|1323.6|1322.1|1323.8|1322.3|1324.1|1322.6|1322.7|1321.2|41
1754289000000|2025-08-04 06:30:00|1323.9|1322.4|1323.7|1322.2|1324.3|1322.8|1322.2|1320.7|50
1754289300000|2025-08-04 06:35:00|1323.8|1322.3|1325.2|1323.7|1327.9|1326.4|1323.4|1321.9|44
1754289600000|2025-08-04 06:40:00|1325.3|1323.8|1327.6|1326.1|1327.6|1326.1|1325|1323.5|48
1754289900000|2025-08-04 06:45:00|1327.5|1326|1329|1327.5|1330.2|1328.7|1327.5|1326|77
1754290200000|2025-08-04 06:50:00|1329.4|1327.9|1330.5|1329|1330.6|1329.1|1329.2|1327.7|39
1754290500000|2025-08-04 06:55:00|1330.6|1329.1|1331.9|1330.4|1333.2|1331.7|1329.9|1328.4|103
1754290800000|2025-08-04 07:00:00|1331.6|1330.1|1326.3|1324.8|1331.6|1330.1|1325.7|1324.2|76
1754291100000|2025-08-04 07:05:00|1326.4|1324.9|1326.4|1324.9|1327.7|1326.2|1325|1323.5|66
1754291400000|2025-08-04 07:10:00|1326.5|1325|1328.6|1327.1|1328.8|1327.3|1326.5|1325|57
1754291700000|2025-08-04 07:15:00|1328|1326.5|1329.4|1327.9|1330.2|1328.7|1328|1326.5|56
1754292000000|2025-08-04 07:20:00|1329.3|1327.8|1328|1326.5|1332.3|1330.8|1326.7|1325.2|80
1754292300000|2025-08-04 07:25:00|1327.9|1326.4|1330|1328.5|1330|1328.5|1327.1|1325.6|133
1754292600000|2025-08-04 07:30:00|1330.3|1328.8|1329.1|1327.6|1330.3|1328.8|1327.6|1326.1|160
1754292900000|2025-08-04 07:35:00|1329.3|1327.8|1327.9|1326.4|1329.6|1328.1|1327.9|1326.4|19
1754293200000|2025-08-04 07:40:00|1328|1326.5|1328.2|1326.7|1329|1327.5|1327.9|1326.4|53
1754293500000|2025-08-04 07:45:00|1328.1|1326.6|1329.1|1327.6|1329.1|1327.6|1327.9|1326.4|35
1754293800000|2025-08-04 07:50:00|1329.7|1328.2|1329.5|1328|1330.4|1328.9|1329.5|1328|55
1754294100000|2025-08-04 07:55:00|1329.6|1328.1|1330.8|1329.3|1331.1|1329.6|1328.2|1326.7|62
1754294400000|2025-08-04 08:00:00|1330.9|1329.4|1330.6|1329.1|1331.2|1329.7|1329.1|1327.6|53
1754294700000|2025-08-04 08:05:00|1330.5|1329|1329.4|1327.9|1331.5|1330|1329.4|1327.9|30
1754295000000|2025-08-04 08:10:00|1329.8|1328.3|1331.3|1329.8|1332.7|1331.2|1329.8|1328.3|69
1754295300000|2025-08-04 08:15:00|1331.4|1329.9|1330.4|1328.9|1331.4|1329.9|1329|1327.5|33
1754295600000|2025-08-04 08:20:00|1330.3|1328.8|1330.2|1328.7|1330.3|1328.8|1328.5|1327|32
1754295900000|2025-08-04 08:25:00|1330.1|1328.6|1330.7|1329.2|1330.7|1329.2|1329.3|1327.8|20
1754296200000|2025-08-04 08:30:00|1330.6|1329.1|1329.4|1327.9|1330.9|1329.4|1328.7|1327.2|20
1754296500000|2025-08-04 08:35:00|1329.3|1327.8|1331.1|1329.6|1331.3|1329.8|1329.3|1327.8|53
1754296800000|2025-08-04 08:40:00|1331|1329.5|1330.9|1329.4|1331.6|1330.1|1330.1|1328.6|24
1754297100000|2025-08-04 08:45:00|1330.8|1329.3|1332.4|1330.9|1332.4|1330.9|1329.6|1328.1|35
1754297400000|2025-08-04 08:50:00|1332.5|1331|1336.6|1335.1|1337.3|1335.8|1331.3|1329.8|142
1754297700000|2025-08-04 08:55:00|1336.5|1335|1335.1|1333.6|1336.8|1335.3|1334.3|1332.8|87
1754298000000|2025-08-04 09:00:00|1335.2|1333.7|1334.9|1333.4|1336.9|1335.4|1334.1|1332.6|86
1754298300000|2025-08-04 09:05:00|1334.5|1333|1336.9|1335.4|1337.3|1335.8|1333.7|1332.2|55
1754298600000|2025-08-04 09:10:00|1336.8|1335.3|1337.3|1335.8|1338.2|1336.7|1336.5|1335|74
1754298900000|2025-08-04 09:15:00|1337.4|1335.9|1336.1|1334.6|1338.4|1336.9|1335.4|1333.9|72
1754299200000|2025-08-04 09:20:00|1336.2|1334.7|1336.5|1335|1336.7|1335.2|1335.1|1333.6|28
1754299500000|2025-08-04 09:25:00|1336.4|1334.9|1333.9|1332.4|1336.7|1335.2|1333.9|1332.4|99
1754299800000|2025-08-04 09:30:00|1334|1332.5|1333.9|1332.4|1334.3|1332.8|1332.5|1331|71
1754300100000|2025-08-04 09:35:00|1334|1332.5|1331|1329.5|1334.1|1332.6|1330.7|1329.2|69
1754300400000|2025-08-04 09:40:00|1331.1|1329.6|1328|1326.5|1331.5|1330|1327.9|1326.4|109
1754300700000|2025-08-04 09:45:00|1328.3|1326.8|1327.8|1326.3|1328.6|1327.1|1325.8|1324.3|122
1754301000000|2025-08-04 09:50:00|1328.1|1326.6|1325.8|1324.3|1328.1|1326.6|1323.9|1322.4|92
1754301300000|2025-08-04 09:55:00|1325.7|1324.2|1324.7|1323.2|1326.9|1325.4|1324.3|1322.8|64
1754301600000|2025-08-04 10:00:00|1324.6|1323.1|1323.4|1321.9|1325.4|1323.9|1322.8|1321.3|40
1754301900000|2025-08-04 10:05:00|1323.3|1321.8|1325.3|1323.8|1326.3|1324.8|1322.8|1321.3|74
1754302200000|2025-08-04 10:10:00|1325|1323.5|1325.2|1323.7|1327.1|1325.6|1324.7|1323.2|53
1754302500000|2025-08-04 10:15:00|1325.1|1323.6|1322.7|1321.2|1325.8|1324.3|1322.3|1320.8|52
1754302800000|2025-08-04 10:20:00|1322.4|1320.9|1319.5|1318|1322.5|1321|1319.3|1317.8|99
1754303100000|2025-08-04 10:25:00|1319.6|1318.1|1321.6|1320.1|1321.9|1320.4|1319.5|1318|66
1754303400000|2025-08-04 10:30:00|1321.2|1319.7|1322.9|1321.4|1323.3|1321.8|1320.7|1319.2|37
1754303700000|2025-08-04 10:35:00|1323.2|1321.7|1322.7|1321.2|1323.3|1321.8|1321.4|1319.9|102
1754304000000|2025-08-04 10:40:00|1322.8|1321.3|1326.1|1324.6|1326.5|1325|1322.7|1321.2|57
1754304300000|2025-08-04 10:45:00|1326.5|1325|1326.6|1325.1|1328.8|1327.3|1326|1324.5|100
1754304600000|2025-08-04 10:50:00|1326.7|1325.2|1325.8|1324.3|1327.7|1326.2|1325.6|1324.1|56
1754304900000|2025-08-04 10:55:00|1325.7|1324.2|1324.8|1323.3|1326|1324.5|1324.5|1323|34
1754305200000|2025-08-04 11:00:00|1324.5|1323|1324.6|1323.1|1326|1324.5|1323.8|1322.3|35
1754305500000|2025-08-04 11:05:00|1324.7|1323.2|1324|1322.5|1325.9|1324.4|1323.7|1322.2|19
1754305800000|2025-08-04 11:10:00|1324.1|1322.6|1323|1321.5|1324.9|1323.4|1322.4|1320.9|41
1754306100000|2025-08-04 11:15:00|1322.9|1321.4|1324.2|1322.7|1326|1324.5|1322.9|1321.4|27
1754306400000|2025-08-04 11:20:00|1324.1|1322.6|1327.1|1325.6|1327.2|1325.7|1324.1|1322.6|40
1754306700000|2025-08-04 11:25:00|1326.8|1325.3|1327.1|1325.6|1327.3|1325.8|1325|1323.5|24
1754307000000|2025-08-04 11:30:00|1327|1325.5|1326.3|1324.8|1327.7|1326.2|1326.1|1324.6|34
1754307300000|2025-08-04 11:35:00|1326.2|1324.7|1326.6|1325.1|1327.3|1325.8|1326.1|1324.6|23
1754307600000|2025-08-04 11:40:00|1326.7|1325.2|1328.8|1327.3|1329.2|1327.7|1326.6|1325.1|37
1754307900000|2025-08-04 11:45:00|1328.7|1327.2|1328.6|1327.1|1329.1|1327.6|1328|1326.5|30
1754308200000|2025-08-04 11:50:00|1328.5|1327|1325|1323.5|1328.5|1327|1324.8|1323.3|65
1754308500000|2025-08-04 11:55:00|1324.9|1323.4|1327.7|1326.2|1327.7|1326.2|1324.8|1323.3|30
1754308800000|2025-08-04 12:00:00|1327.8|1326.3|1331.4|1329.9|1332|1330.5|1326.7|1325.2|123
1754309100000|2025-08-04 12:05:00|1331.5|1330|1326.7|1325.2|1332|1330.5|1326.5|1325|97
1754309400000|2025-08-04 12:10:00|1326.5|1325|1322.6|1321.1|1326.5|1325|1322.3|1320.8|101
1754309700000|2025-08-04 12:15:00|1322.7|1321.2|1324.2|1322.7|1325.7|1324.2|1321.7|1320.2|184
1754310000000|2025-08-04 12:20:00|1324.1|1322.6|1321.9|1320.4|1324.6|1323.1|1319.9|1318.4|151
1754310300000|2025-08-04 12:25:00|1322.1|1320.6|1322.2|1320.7|1323.2|1321.7|1320|1318.5|137
1754310600000|2025-08-04 12:30:00|1322.1|1320.6|1324.2|1322.7|1324.2|1322.7|1318.6|1317.1|143
1754310900000|2025-08-04 12:35:00|1324.4|1322.9|1325.7|1324.2|1326.2|1324.7|1324.1|1322.6|125
1754311200000|2025-08-04 12:40:00|1325.6|1324.1|1324|1322.5|1325.8|1324.3|1323|1321.5|84
1754311500000|2025-08-04 12:45:00|1324.1|1322.6|1324.6|1323.1|1325.1|1323.6|1322.9|1321.4|97
1754311800000|2025-08-04 12:50:00|1324.7|1323.2|1332.8|1331.3|1333.3|1331.8|1324.6|1323.1|292
1754312100000|2025-08-04 12:55:00|1332.7|1331.2|1332|1330.5|1334.8|1333.3|1330.5|1329|137
1754312400000|2025-08-04 13:00:00|1332.2|1330.7|1336.4|1334.9|1336.9|1335.4|1330.3|1328.8|151
1754312700000|2025-08-04 13:05:00|1336.7|1335.2|1337.7|1336.2|1340.2|1338.7|1336.5|1335|281
1754313000000|2025-08-04 13:10:00|1337.8|1336.3|1337.6|1336.1|1338|1336.5|1334.3|1332.8|176
1754313300000|2025-08-04 13:15:00|1338.2|1336.7|1342|1340.5|1343.1|1341.6|1337.2|1335.7|231
1754313600000|2025-08-04 13:20:00|1342.2|1340.7|1344.3|1342.8|1345.5|1344|1341.9|1340.4|226
1754313900000|2025-08-04 13:25:00|1344.4|1342.9|1346.5|1345|1346.9|1345.4|1344.1|1342.6|261
1754314200000|2025-08-04 13:30:00|1347.9|1346.4|1360.8|1359.3|1362.4|1360.9|1346.7|1345.2|758
1754314500000|2025-08-04 13:35:00|1360.7|1359.2|1362|1360.5|1363|1361.5|1356.1|1354.6|532
1754314800000|2025-08-04 13:40:00|1361.7|1360.2|1358.6|1357.1|1363.1|1361.6|1356.4|1354.9|371
1754315100000|2025-08-04 13:45:00|1358.2|1356.7|1358.9|1357.4|1359.7|1358.2|1356.4|1354.9|282
1754315400000|2025-08-04 13:50:00|1359|1357.5|1359|1357.5|1361.3|1359.8|1358.3|1356.8|197
1754315700000|2025-08-04 13:55:00|1358.8|1357.3|1357.5|1356|1360|1358.5|1355.5|1354|208
1754316000000|2025-08-04 14:00:00|1357.6|1356.1|1354.9|1353.4|1361.3|1359.8|1353.1|1351.6|261
1754316300000|2025-08-04 14:05:00|1355|1353.5|1363.8|1362.3|1364.5|1363|1355|1353.5|268
1754316600000|2025-08-04 14:10:00|1363.1|1361.6|1360.7|1359.2|1363.7|1362.2|1358.4|1356.9|298
1754316900000|2025-08-04 14:15:00|1360.8|1359.3|1363.9|1362.4|1364.7|1363.2|1360.7|1359.2|213
1754317200000|2025-08-04 14:20:00|1363.6|1362.1|1363.5|1362|1366.8|1365.3|1362.5|1361|245
1754317500000|2025-08-04 14:25:00|1363.7|1362.2|1370.5|1369|1370.5|1369|1363|1361.5|390
1754317800000|2025-08-04 14:30:00|1370.6|1369.1|1365.6|1364.1|1371.1|1369.6|1365.4|1363.9|227
1754318100000|2025-08-04 14:35:00|1365.5|1364|1364.9|1363.4|1365.8|1364.3|1363.6|1362.1|162
1754318400000|2025-08-04 14:40:00|1365|1363.5|1360.1|1358.6|1365.7|1364.2|1359.2|1357.7|346
1754318700000|2025-08-04 14:45:00|1359.9|1358.4|1358.3|1356.8|1360.1|1358.6|1355.6|1354.1|340
1754319000000|2025-08-04 14:50:00|1358.2|1356.7|1359.4|1357.9|1360.6|1359.1|1355.1|1353.6|205
1754319300000|2025-08-04 14:55:00|1359.3|1357.8|1353.9|1352.4|1359.6|1358.1|1353.7|1352.2|259
1754319600000|2025-08-04 15:00:00|1353.7|1352.2|1353.6|1352.1|1353.8|1352.3|1350.4|1348.9|369
1754319900000|2025-08-04 15:05:00|1354|1352.5|1350.7|1349.2|1354.2|1352.7|1347.8|1346.3|235
1754320200000|2025-08-04 15:10:00|1350.9|1349.4|1345.6|1344.1|1351|1349.5|1345.4|1343.9|308
1754320500000|2025-08-04 15:15:00|1345.4|1343.9|1343|1341.5|1346|1344.5|1342.3|1340.8|259
1754320800000|2025-08-04 15:20:00|1342.9|1341.4|1344.2|1342.7|1347.3|1345.8|1342.9|1341.4|255
1754321100000|2025-08-04 15:25:00|1344.3|1342.8|1348.6|1347.1|1349.2|1347.7|1343.9|1342.4|182
1754321400000|2025-08-04 15:30:00|1348.7|1347.2|1348.6|1347.1|1350.1|1348.6|1347.3|1345.8|221
1754321700000|2025-08-04 15:35:00|1348.5|1347|1352.6|1351.1|1353.4|1351.9|1348.5|1347|166
1754322000000|2025-08-04 15:40:00|1352.7|1351.2|1349.6|1348.1|1352.8|1351.3|1348.3|1346.8|114
1754322300000|2025-08-04 15:45:00|1349.5|1348|1348.5|1347|1350.4|1348.9|1347.2|1345.7|155
1754322600000|2025-08-04 15:50:00|1349.3|1347.8|1348.4|1346.9|1352.2|1350.7|1347.2|1345.7|152
1754322900000|2025-08-04 15:55:00|1348.6|1347.1|1351|1349.5|1351.7|1350.2|1348.6|1347.1|54
1754323200000|2025-08-04 16:00:00|1350.9|1349.4|1347.6|1346.1|1351.1|1349.6|1347.6|1346.1|95
1754323500000|2025-08-04 16:05:00|1347.4|1345.9|1349.6|1348.1|1349.8|1348.3|1346.6|1345.1|87
1754323800000|2025-08-04 16:10:00|1349.9|1348.4|1348.9|1347.4|1350|1348.5|1348.6|1347.1|52
1754324100000|2025-08-04 16:15:00|1349.2|1347.7|1348.1|1346.6|1349.2|1347.7|1346.7|1345.2|87
1754324400000|2025-08-04 16:20:00|1347.9|1346.4|1345.4|1343.9|1347.9|1346.4|1344.8|1343.3|86
1754324700000|2025-08-04 16:25:00|1345.6|1344.1|1345.6|1344.1|1346.5|1345|1345|1343.5|68
1754325000000|2025-08-04 16:30:00|1345.7|1344.2|1344.8|1343.3|1348.9|1347.4|1344.8|1343.3|132
1754325300000|2025-08-04 16:35:00|1344.7|1343.2|1344.2|1342.7|1345.5|1344|1342.9|1341.4|137
1754325600000|2025-08-04 16:40:00|1344.1|1342.6|1343.3|1341.8|1344.2|1342.7|1342.9|1341.4|92
1754325900000|2025-08-04 16:45:00|1343.2|1341.7|1345.5|1344|1345.9|1344.4|1342.9|1341.4|95
1754326200000|2025-08-04 16:50:00|1344.9|1343.4|1344.6|1343.1|1346.7|1345.2|1344.4|1342.9|114
1754326500000|2025-08-04 16:55:00|1344.5|1343|1341.6|1340.1|1344.6|1343.1|1340.1|1338.6|210
1754326800000|2025-08-04 17:00:00|1341.5|1340|1341.5|1340|1342.7|1341.2|1340.5|1339|408
1754327100000|2025-08-04 17:05:00|1341.7|1340.2|1345.7|1344.2|1345.7|1344.2|1341.4|1339.9|120
1754327400000|2025-08-04 17:10:00|1345.6|1344.1|1347.8|1346.3|1347.8|1346.3|1345.3|1343.8|93
1754327700000|2025-08-04 17:15:00|1347.2|1345.7|1346.4|1344.9|1347.7|1346.2|1346|1344.5|63
1754328000000|2025-08-04 17:20:00|1346.5|1345|1348|1346.5|1348|1346.5|1346|1344.5|36
1754328300000|2025-08-04 17:25:00|1348.2|1346.7|1347.9|1346.4|1348.3|1346.8|1347.4|1345.9|52
1754328600000|2025-08-04 17:30:00|1347.8|1346.3|1346.4|1344.9|1349.1|1347.6|1346.2|1344.7|49
1754328900000|2025-08-04 17:35:00|1346.3|1344.8|1346.2|1344.7|1346.6|1345.1|1345.5|1344|35
1754329200000|2025-08-04 17:40:00|1346.3|1344.8|1347.3|1345.8|1347.3|1345.8|1345.8|1344.3|37
1754329500000|2025-08-04 17:45:00|1347.4|1345.9|1344.7|1343.2|1347.4|1345.9|1344.4|1342.9|38
1754329800000|2025-08-04 17:50:00|1344.6|1343.1|1344.2|1342.7|1344.8|1343.3|1342.4|1340.9|41
1754330100000|2025-08-04 17:55:00|1344.1|1342.6|1343.3|1341.8|1344.3|1342.8|1343.1|1341.6|29
1754330400000|2025-08-04 18:00:00|1343.4|1341.9|1343.4|1341.9|1344.3|1342.8|1343.2|1341.7|13
1754330700000|2025-08-04 18:05:00|1343.3|1341.8|1342.8|1341.3|1343.3|1341.8|1342.2|1340.7|26
1754331000000|2025-08-04 18:10:00|1342.9|1341.4|1342.6|1341.1|1343.4|1341.9|1342.4|1340.9|23
1754331300000|2025-08-04 18:15:00|1342.2|1340.7|1343.7|1342.2|1343.7|1342.2|1342.1|1340.6|73
1754331600000|2025-08-04 18:20:00|1343.6|1342.1|1343.5|1342|1343.7|1342.2|1342.8|1341.3|23
1754331900000|2025-08-04 18:25:00|1343.4|1341.9|1343.2|1341.7|1343.7|1342.2|1342.9|1341.4|15
1754332200000|2025-08-04 18:30:00|1343.3|1341.8|1344.6|1343.1|1345.1|1343.6|1343.2|1341.7|26
1754332500000|2025-08-04 18:35:00|1344.4|1342.9|1343.2|1341.7|1344.6|1343.1|1343|1341.5|33
1754332800000|2025-08-04 18:40:00|1343.1|1341.6|1343|1341.5|1343.3|1341.8|1342.5|1341|32
1754333100000|2025-08-04 18:45:00|1342.7|1341.2|1342.3|1340.8|1342.8|1341.3|1342|1340.5|39
1754333400000|2025-08-04 18:50:00|1342.4|1340.9|1344.6|1343.1|1344.7|1343.2|1342.1|1340.6|16
1754333700000|2025-08-04 18:55:00|1344.7|1343.2|1343.5|1342|1344.7|1343.2|1343.3|1341.8|29
1754334000000|2025-08-04 19:00:00|1343.7|1342.2|1344.2|1342.7|1344.7|1343.2|1343.7|1342.2|13
1754334300000|2025-08-04 19:05:00|1344|1342.5|1344.9|1343.4|1345.1|1343.6|1343.5|1342|32
1754334600000|2025-08-04 19:10:00|1345|1343.5|1343.9|1342.4|1345|1343.5|1343.8|1342.3|15
1754334900000|2025-08-04 19:15:00|1343.8|1342.3|1345.1|1343.6|1345.4|1343.9|1343.5|1342|20
1754335200000|2025-08-04 19:20:00|1345|1343.5|1345.3|1343.8|1345.3|1343.8|1344|1342.5|23
1754335500000|2025-08-04 19:25:00|1345.2|1343.7|1345.6|1344.1|1345.8|1344.3|1345.1|1343.6|8
1754335800000|2025-08-04 19:30:00|1345.5|1344|1345.6|1344.1|1345.8|1344.3|1345.3|1343.8|10
1754336100000|2025-08-04 19:35:00|1345.3|1343.8|1344.5|1343|1345.5|1344|1344|1342.5|31
1754336400000|2025-08-04 19:40:00|1344.6|1343.1|1343.4|1341.9|1344.6|1343.1|1343.4|1341.9|19
1754336700000|2025-08-04 19:45:00|1343.3|1341.8|1342.2|1340.7|1343.4|1341.9|1342.2|1340.7|30
1754337000000|2025-08-04 19:50:00|1342.3|1340.8|1342.8|1341.3|1342.9|1341.4|1341.6|1340.1|35
1754337300000|2025-08-04 19:55:00|1342.9|1341.4|1342.4|1340.9|1343.4|1341.9|1342|1340.5|48
1754337600000|2025-08-04 20:00:00|1342.3|1340.8|1341.2|1339.7|1342.4|1340.9|1341.2|1339.7|35
1754337900000|2025-08-04 20:05:00|1341.3|1339.8|1339.7|1338.2|1341.4|1339.9|1339.2|1337.7|60
1754338200000|2025-08-04 20:10:00|1339.6|1338.1|1340.6|1339.1|1340.6|1339.1|1338.6|1337.1|38
1754338500000|2025-08-04 20:15:00|1340.5|1339|1341|1339.5|1341.3|1339.8|1340.5|1339|13
1754338800000|2025-08-04 20:20:00|1341.1|1339.6|1341.4|1339.9|1341.6|1340.1|1340.9|1339.4|3
1754339100000|2025-08-04 20:25:00|1341.6|1340.1|1342.2|1340.7|1342.3|1340.8|1341|1339.5|21
1754339400000|2025-08-04 20:30:00|1342|1340.5|1341.6|1340.1|1342.2|1340.7|1341.4|1339.9|11
1754339700000|2025-08-04 20:35:00|1341.5|1340|1341.5|1340|1342.3|1340.8|1341.3|1339.8|18
1754340000000|2025-08-04 20:40:00|1341.6|1340.1|1340.3|1338.8|1342|1340.5|1340.3|1338.8|30
1754340300000|2025-08-04 20:45:00|1340.5|1339|1341.2|1339.7|1341.4|1339.9|1340.2|1338.7|39
1754340600000|2025-08-04 20:50:00|1340.9|1339.4|1342.2|1340.7|1342.3|1340.8|1340.7|1339.2|8
1754340900000|2025-08-04 20:55:00|1342.3|1340.8|1342.9|1341.4|1343.1|1341.6|1342.3|1340.8|26
1754344800000|2025-08-04 22:00:00|1344|1340|1345|1343.5|1346.1|1343.5|1342.6|1340|19
1754345100000|2025-08-04 22:05:00|1344.9|1343.4|1344.8|1343.3|1346|1343.9|1344.2|1342|36
1754345400000|2025-08-04 22:10:00|1344.9|1343.4|1344.7|1343.2|1345.1|1343.6|1343.9|1342.4|13
1754345700000|2025-08-04 22:15:00|1344.8|1343.3|1344.6|1343.1|1345.1|1343.6|1344.1|1342.6|13
1754346000000|2025-08-04 22:20:00|1344.5|1343|1344.5|1343|1345|1343.5|1344.4|1342.9|5
1754346300000|2025-08-04 22:25:00|1344.8|1343.3|1344.7|1343.2|1345.2|1343.7|1344.1|1342.6|21
1754346600000|2025-08-04 22:30:00|1344.3|1342.8|1344.2|1342.7|1344.3|1342.8|1342.9|1341.4|19
1754346900000|2025-08-04 22:35:00|1344.4|1342.9|1345.1|1343.6|1345.2|1343.7|1344.3|1342.8|12
1754347200000|2025-08-04 22:40:00|1345|1343.5|1343.7|1342.2|1345.3|1343.8|1343.6|1342.1|11
1754347500000|2025-08-04 22:45:00|1343.9|1342.4|1344.6|1343.1|1344.8|1343.3|1343.9|1342.4|5
1754347800000|2025-08-04 22:50:00|1344.7|1343.2|1344.7|1343.2|1344.7|1343.2|1344.4|1342.9|3
1754348100000|2025-08-04 22:55:00|1346.1|1342.1|1345.1|1343.6|1346.1|1343.6|1344.8|1342.1|4
1754348400000|2025-08-04 23:00:00|1345|1343.5|1346.5|1345|1346.5|1345|1345|1343.5|5
1754348700000|2025-08-04 23:05:00|1346.4|1344.9|1350.5|1349|1351.5|1349.4|1346.4|1343.7|53
1754349000000|2025-08-04 23:10:00|1350.3|1348.8|1348.3|1346.8|1350.3|1348.8|1347.8|1346.3|48
1754349300000|2025-08-04 23:15:00|1348.2|1346.7|1348.9|1347.4|1349.3|1347.8|1347.4|1345.9|17
1754349600000|2025-08-04 23:20:00|1348.8|1347.3|1348.8|1347.3|1350.4|1348.9|1348.2|1346.7|18
1754349900000|2025-08-04 23:25:00|1348.9|1347.4|1351.2|1349.7|1352.1|1350.6|1348.5|1347|35
1754350200000|2025-08-04 23:30:00|1351.1|1349.6|1349.1|1347.6|1351.1|1349.6|1348.9|1347.4|17
1754350500000|2025-08-04 23:35:00|1349.2|1347.7|1348.3|1346.8|1349.5|1348|1348.3|1346.8|24
1754350800000|2025-08-04 23:40:00|1348.5|1347|1348.5|1347|1349|1347.5|1348.3|1346.8|8
1754351100000|2025-08-04 23:45:00|1348.4|1346.9|1348|1346.5|1348.5|1347|1347.4|1345.9|13
1754351400000|2025-08-04 23:50:00|1347.8|1346.3|1347.5|1346|1347.8|1346.3|1347.2|1345.7|2
1754351700000|2025-08-04 23:55:00|1347.6|1346.1|1348.1|1346.6|1348.1|1346.6|1347.3|1345.8|5
1754352000000|2025-08-05 00:00:00|1348|1346.5|1347.7|1346.2|1348|1346.5|1347.5|1346|14
1754352300000|2025-08-05 00:05:00|1347.9|1346.4|1345.3|1343.8|1347.9|1346.4|1345.1|1343.6|41
1754352600000|2025-08-05 00:10:00|1345.1|1343.6|1343.9|1342.4|1345.1|1343.6|1342.7|1341.2|46
1754352900000|2025-08-05 00:15:00|1343.8|1342.3|1343.5|1342|1344.5|1343|1342.9|1341.4|25
1754353200000|2025-08-05 00:20:00|1343.4|1341.9|1344.1|1342.6|1344.8|1343.3|1343.3|1341.8|11
1754353500000|2025-08-05 00:25:00|1343.7|1342.2|1344.6|1343.1|1345|1343.5|1343.7|1342.2|5
1754353800000|2025-08-05 00:30:00|1344.5|1343|1345.4|1343.9|1345.6|1344.1|1344.5|1343|3
1754354100000|2025-08-05 00:35:00|1345.1|1343.6|1344.7|1343.2|1345.2|1343.7|1344.1|1342.6|12
1754354400000|2025-08-05 00:40:00|1344.8|1343.3|1344.1|1342.6|1344.9|1343.4|1343.8|1342.3|14
1754354700000|2025-08-05 00:45:00|1344|1342.5|1343.9|1342.4|1344.5|1343|1343.8|1342.3|15
1754355000000|2025-08-05 00:50:00|1343.4|1341.9|1342.8|1341.3|1343.6|1342.1|1342.3|1340.8|21
1754355300000|2025-08-05 00:55:00|1342.7|1341.2|1343.1|1341.6|1343.5|1342|1341.5|1340|32
1754355600000|2025-08-05 01:00:00|1343.2|1341.7|1341.6|1340.1|1343.7|1342.2|1341.5|1340|37
1754355900000|2025-08-05 01:05:00|1341.5|1340|1342.7|1341.2|1342.8|1341.3|1341|1339.5|47
1754356200000|2025-08-05 01:10:00|1342.6|1341.1|1338.8|1337.3|1342.8|1341.3|1338.6|1337.1|44
1754356500000|2025-08-05 01:15:00|1338.7|1337.2|1338.8|1337.3|1340.4|1337.4|1337.4|1335.9|63
1754356800000|2025-08-05 01:20:00|1339|1337.5|1339.1|1337.6|1340.1|1338.6|1338.5|1337|31
1754357100000|2025-08-05 01:25:00|1338.9|1337.4|1339.6|1338.1|1339.6|1338.1|1338.1|1336.6|32
1754357400000|2025-08-05 01:30:00|1339.7|1338.2|1337.6|1336.1|1340.3|1338.8|1337.4|1335.9|48
1754357700000|2025-08-05 01:35:00|1337.7|1336.2|1339.8|1338.3|1339.9|1338.4|1336.4|1334.9|61
1754358000000|2025-08-05 01:40:00|1339.9|1338.4|1342|1340.5|1342.1|1340.6|1339.4|1337.9|49
1754358300000|2025-08-05 01:45:00|1342.2|1340.7|1341.4|1339.9|1342.2|1340.7|1340.2|1338.7|17
1754358600000|2025-08-05 01:50:00|1341.5|1340|1342.2|1340.7|1343.9|1342.4|1341.4|1339.9|51
1754358900000|2025-08-05 01:55:00|1342.1|1340.6|1340.8|1339.3|1342.1|1340.6|1340.1|1338.6|29
1754359200000|2025-08-05 02:00:00|1340.7|1339.2|1341.6|1340.1|1341.6|1340.1|1339.9|1338.4|23
1754359500000|2025-08-05 02:05:00|1341.5|1340|1343.9|1342.4|1343.9|1342.4|1341.4|1339.9|12
1754359800000|2025-08-05 02:10:00|1343.7|1342.2|1344.5|1343|1344.7|1343.2|1343.5|1342|40
1754360100000|2025-08-05 02:15:00|1344.4|1342.9|1344.6|1343.1|1345.6|1344.1|1344.1|1342.6|34
1754360400000|2025-08-05 02:20:00|1344.5|1343|1344.3|1342.8|1344.5|1343|1343|1341.5|42
1754360700000|2025-08-05 02:25:00|1344.6|1343.1|1343.2|1341.7|1344.6|1343.1|1343|1341.5|12
1754361000000|2025-08-05 02:30:00|1343|1341.5|1343.6|1342.1|1344|1342.5|1342.6|1341.1|28
1754361300000|2025-08-05 02:35:00|1343.8|1342.3|1343.3|1341.8|1343.8|1342.3|1342.8|1341.3|8
1754361600000|2025-08-05 02:40:00|1343.2|1341.7|1341.4|1339.9|1343.3|1341.8|1341.3|1339.8|19
1754361900000|2025-08-05 02:45:00|1341.3|1339.8|1339.3|1337.8|1341.4|1339.9|1338.7|1337.2|35
1754362200000|2025-08-05 02:50:00|1339.4|1337.9|1339.7|1338.2|1340|1338.5|1338.9|1337.4|14
1754362500000|2025-08-05 02:55:00|1339.6|1338.1|1338.7|1337.2|1340.1|1338.6|1338.7|1337.2|12
1754362800000|2025-08-05 03:00:00|1338.8|1337.3|1339.5|1338|1339.6|1338.1|1336.7|1335.2|56
1754363100000|2025-08-05 03:05:00|1339.4|1337.9|1339.2|1337.7|1339.5|1338|1338.4|1336.9|10
1754363400000|2025-08-05 03:10:00|1338.5|1337|1336.3|1334.8|1338.5|1337|1335.1|1333.6|74
1754363700000|2025-08-05 03:15:00|1336.2|1334.7|1338.1|1336.6|1338.4|1336.9|1336.1|1334.6|40
1754364000000|2025-08-05 03:20:00|1338.2|1336.7|1338|1336.5|1338.3|1336.8|1337.5|1336|29
1754364300000|2025-08-05 03:25:00|1337.7|1336.2|1337.9|1336.4|1338.1|1336.6|1335.9|1334.4|23
1754364600000|2025-08-05 03:30:00|1338.1|1336.6|1336.5|1335|1338.1|1336.6|1336.3|1334.8|30
1754364900000|2025-08-05 03:35:00|1336.4|1334.9|1334.6|1333.1|1336.6|1335.1|1334.5|1333|38
1754365200000|2025-08-05 03:40:00|1334.7|1333.2|1334.6|1333.1|1336|1334.1|1334|1332|37
1754365500000|2025-08-05 03:45:00|1334.7|1333.2|1336.1|1334.6|1336.2|1334.7|1334.3|1332.8|17
1754365800000|2025-08-05 03:50:00|1336.2|1334.7|1336.6|1335.1|1336.6|1335.1|1335.3|1333.8|3
1754366100000|2025-08-05 03:55:00|1336.5|1335|1335.4|1333.9|1336.5|1335|1333.9|1332.4|33
1754366400000|2025-08-05 04:00:00|1335.3|1333.8|1335.4|1333.9|1335.5|1334|1335|1333.5|6
1754366700000|2025-08-05 04:05:00|1335.2|1333.7|1336.4|1334.9|1336.5|1335|1335.2|1333.7|4
1754367000000|2025-08-05 04:10:00|1336.3|1334.8|1336.5|1335|1336.8|1335.3|1336.2|1334.7|4
1754367300000|2025-08-05 04:15:00|1336.3|1334.8|1336.5|1335|1336.5|1335|1336.2|1334.7|1
1754367600000|2025-08-05 04:20:00|1336.4|1334.9|1336.7|1335.2|1336.7|1335.2|1336.3|1334.8|1
1754367900000|2025-08-05 04:25:00|1336.8|1335.3|1336.7|1335.2|1336.8|1335.3|1336.4|1334.9|2
1754368200000|2025-08-05 04:30:00|1337.2|1335.7|1336.1|1334.6|1337.2|1335.7|1336|1334.5|8
1754368500000|2025-08-05 04:35:00|1336|1334.5|1336.3|1334.8|1336.4|1334.9|1335.9|1334.4|9
1754368800000|2025-08-05 04:40:00|1336.4|1334.9|1336.7|1335.2|1336.7|1335.2|1336.1|1334.6|7
1754369100000|2025-08-05 04:45:00|1336.8|1335.3|1336.2|1334.7|1336.8|1335.3|1336.1|1334.6|9
1754369400000|2025-08-05 04:50:00|1336.4|1334.9|1336.3|1334.8|1336.4|1334.9|1336.1|1334.6|3
1754369700000|2025-08-05 04:55:00|1336.2|1334.7|1336.2|1334.7|1336.6|1335.1|1336.1|1334.6|12
1754370000000|2025-08-05 05:00:00|1336.3|1334.8|1335.3|1333.8|1336.4|1334.9|1334.9|1333.4|23
1754370300000|2025-08-05 05:05:00|1335.2|1333.7|1335.9|1334.4|1336.3|1334.8|1334.9|1333.4|16
1754370600000|2025-08-05 05:10:00|1336|1334.5|1335.6|1334.1|1336|1334.5|1335.2|1333.7|13
1754370900000|2025-08-05 05:15:00|1335.7|1334.2|1334.7|1333.2|1336.2|1334.7|1334.3|1332.8|25
1754371200000|2025-08-05 05:20:00|1334.8|1333.3|1336.6|1335.1|1336.9|1335.4|1334.8|1333.3|26
1754371500000|2025-08-05 05:25:00|1336.5|1335|1336|1334.5|1336.5|1335|1335.7|1334.2|10
1754371800000|2025-08-05 05:30:00|1336.3|1334.8|1338.7|1337.2|1338.8|1337.3|1336.3|1334.8|28
1754372100000|2025-08-05 05:35:00|1338.6|1337.1|1339.2|1337.7|1339.6|1338.1|1338.6|1337.1|17
1754372400000|2025-08-05 05:40:00|1339.1|1337.6|1339.2|1337.7|1339.5|1338|1338.8|1337.3|17
1754372700000|2025-08-05 05:45:00|1339.1|1337.6|1340.5|1339|1342.2|1340.7|1338.9|1337.4|24
1754373000000|2025-08-05 05:50:00|1340.4|1338.9|1338.3|1336.8|1340.6|1339.1|1338.2|1336.7|33
1754373300000|2025-08-05 05:55:00|1338.4|1336.9|1339.9|1338.4|1340.7|1339.2|1337.6|1336.1|79
1754373600000|2025-08-05 06:00:00|1339.8|1338.3|1339.4|1337.9|1340.8|1339.1|1338.3|1336.8|69
1754373900000|2025-08-05 06:05:00|1339.3|1337.8|1343.9|1342.4|1345.9|1344.4|1339|1337.5|143
1754374200000|2025-08-05 06:10:00|1343.8|1342.3|1343.4|1341.9|1344.8|1343.3|1342.6|1341.1|74
1754374500000|2025-08-05 06:15:00|1343.3|1341.8|1340.4|1338.9|1343.7|1342.2|1340.2|1338.7|28
1754374800000|2025-08-05 06:20:00|1340.3|1338.8|1341.1|1339.6|1341.8|1340.3|1340|1338.5|31
1754375100000|2025-08-05 06:25:00|1340.7|1339.2|1339.8|1338.3|1340.7|1339.2|1339.8|1338.3|13
1754375400000|2025-08-05 06:30:00|1339.7|1338.2|1340.8|1339.3|1341.3|1339.8|1339.2|1337.7|38
1754375700000|2025-08-05 06:35:00|1341|1339.5|1338.6|1337.1|1341|1339.5|1338.5|1337|53
1754376000000|2025-08-05 06:40:00|1338.5|1337|1338.5|1337|1338.6|1337.1|1336.8|1335.3|28
1754376300000|2025-08-05 06:45:00|1338.4|1336.9|1338.8|1337.3|1338.9|1337.4|1338|1336.5|33
1754376600000|2025-08-05 06:50:00|1338.9|1337.4|1339.7|1338.2|1340.2|1338.7|1338.3|1336.8|34
1754376900000|2025-08-05 06:55:00|1340|1338.5|1341.3|1339.8|1341.5|1340|1339.7|1338.2|15
1754377200000|2025-08-05 07:00:00|1341.1|1339.6|1343|1341.5|1343.9|1342.4|1339|1337.5|93
1754377500000|2025-08-05 07:05:00|1343.3|1341.8|1343.8|1342.3|1345.1|1343|1341.8|1340.3|23
1754377800000|2025-08-05 07:10:00|1343.7|1342.2|1342.4|1340.9|1344.6|1343.1|1342.4|1340.9|26
1754378100000|2025-08-05 07:15:00|1342.3|1340.8|1344.2|1342.7|1345.1|1343.6|1342.3|1340.8|54
1754378400000|2025-08-05 07:20:00|1344|1342.5|1343.8|1342.3|1344.4|1342.9|1343.2|1341.7|31
1754378700000|2025-08-05 07:25:00|1343.9|1342.4|1341.6|1340.1|1344|1342.5|1340.5|1339|29
1754379000000|2025-08-05 07:30:00|1341.7|1340.2|1341.3|1339.8|1343.2|1341.7|1341|1339.5|24
1754379300000|2025-08-05 07:35:00|1341.2|1339.7|1340.5|1339|1341.6|1340.1|1340|1338.5|18
1754379600000|2025-08-05 07:40:00|1340.6|1339.1|1342.1|1340.6|1342.1|1340.6|1340.2|1338.7|13
1754379900000|2025-08-05 07:45:00|1342|1340.5|1340.2|1338.7|1342|1340.5|1339.1|1337.6|33
1754380200000|2025-08-05 07:50:00|1340.1|1338.6|1338.2|1336.7|1340.1|1338.6|1337.7|1336.2|36
1754380500000|2025-08-05 07:55:00|1338.1|1336.6|1338.9|1337.4|1339.6|1338.1|1338|1336.5|31
1754380800000|2025-08-05 08:00:00|1339|1337.5|1334.6|1333.1|1339|1337.5|1333.9|1332.4|86
1754381100000|2025-08-05 08:05:00|1334.5|1333|1332.5|1331|1335.1|1333.6|1330.8|1329.3|97
1754381400000|2025-08-05 08:10:00|1332.4|1330.9|1333.5|1332|1335.2|1333.7|1330.2|1328.7|130
1754381700000|2025-08-05 08:15:00|1333.4|1331.9|1336.9|1335.4|1337.6|1336.1|1333|1331.5|87
1754382000000|2025-08-05 08:20:00|1337.3|1335.8|1339.2|1337.7|1339.9|1338.4|1336.2|1334.7|67
1754382300000|2025-08-05 08:25:00|1339.5|1338|1338.7|1337.2|1339.9|1338.4|1338.1|1336.6|44
1754382600000|2025-08-05 08:30:00|1338.6|1337.1|1336.1|1334.6|1338.6|1337.1|1334.8|1333.3|40
1754382900000|2025-08-05 08:35:00|1335.8|1334.3|1335.3|1333.8|1336.3|1334.8|1334.9|1333.4|26
1754383200000|2025-08-05 08:40:00|1335.4|1333.9|1331.4|1329.9|1336.2|1334.7|1331|1329.5|92
1754383500000|2025-08-05 08:45:00|1331.3|1329.8|1328.6|1327.1|1331.8|1330.3|1327.7|1326.2|175
1754383800000|2025-08-05 08:50:00|1328.5|1327|1329|1327.5|1329.9|1328.4|1325.9|1324.4|165
1754384100000|2025-08-05 08:55:00|1328.9|1327.4|1329.9|1328.4|1330.9|1329.4|1327.9|1326.4|95
1754384400000|2025-08-05 09:00:00|1330|1328.5|1328.9|1327.4|1330.7|1329.2|1328.4|1326.9|40
1754384700000|2025-08-05 09:05:00|1329.1|1327.6|1328.7|1327.2|1330.6|1329.1|1328.4|1326.9|43
1754385000000|2025-08-05 09:10:00|1328.5|1327|1327|1325.5|1328.6|1327.1|1324.1|1322.6|164
1754385300000|2025-08-05 09:15:00|1326.9|1325.4|1324.3|1322.8|1327.1|1325.6|1324|1322.5|90
1754385600000|2025-08-05 09:20:00|1324.5|1323|1324.5|1323|1326.2|1324.7|1324.4|1322.9|72
1754385900000|2025-08-05 09:25:00|1324.4|1322.9|1325.2|1323.7|1325.5|1324|1324|1322.5|45
1754386200000|2025-08-05 09:30:00|1325.1|1323.6|1326.2|1324.7|1327|1325.5|1323.9|1322.4|90
1754386500000|2025-08-05 09:35:00|1326.3|1324.8|1325.2|1323.7|1326.3|1324.8|1325|1323.5|18
1754386800000|2025-08-05 09:40:00|1325.1|1323.6|1324.7|1323.2|1326.4|1324.9|1324|1322.5|28
1754387100000|2025-08-05 09:45:00|1324.8|1323.3|1325.7|1324.2|1326.9|1325.4|1324.3|1322.8|95
1754387400000|2025-08-05 09:50:00|1325.6|1324.1|1324.7|1323.2|1326.7|1325.2|1324.7|1323.2|54
1754387700000|2025-08-05 09:55:00|1324.8|1323.3|1322.1|1320.6|1324.9|1323.4|1321.6|1320.1|162
1754388000000|2025-08-05 10:00:00|1321.8|1320.3|1326.2|1324.7|1326.4|1324.9|1321.5|1320|59
1754388300000|2025-08-05 10:05:00|1326.3|1324.8|1325|1323.5|1326.7|1325.2|1325|1323.5|29
1754388600000|2025-08-05 10:10:00|1324.9|1323.4|1324.4|1322.9|1326|1324.5|1323.5|1322|36
1754388900000|2025-08-05 10:15:00|1325|1323.5|1324.4|1322.9|1325.6|1324.1|1323.5|1322|36
1754389200000|2025-08-05 10:20:00|1324.3|1322.8|1325.8|1324.3|1326.5|1325|1323.7|1322.2|53
1754389500000|2025-08-05 10:25:00|1325.7|1324.2|1326.2|1324.7|1327|1325.5|1325.1|1323.6|51
1754389800000|2025-08-05 10:30:00|1326.3|1324.8|1328.5|1327|1328.7|1327.2|1326.3|1324.8|79
1754390100000|2025-08-05 10:35:00|1328.4|1326.9|1328.8|1327.3|1328.8|1327.3|1327.6|1326.1|42
1754390400000|2025-08-05 10:40:00|1328.7|1327.2|1331.2|1329.7|1331.5|1330|1328.4|1326.9|115
1754390700000|2025-08-05 10:45:00|1331.1|1329.6|1332.5|1331|1332.5|1331|1330.6|1329.1|72
1754391000000|2025-08-05 10:50:00|1332.4|1330.9|1332.9|1331.4|1332.9|1331.4|1331.1|1329.6|36
1754391300000|2025-08-05 10:55:00|1333|1331.5|1327.7|1326.2|1333.5|1332|1327.7|1326.2|88
1754391600000|2025-08-05 11:00:00|1327.6|1326.1|1327.2|1325.7|1328.3|1326.8|1326.5|1325|57
1754391900000|2025-08-05 11:05:00|1327.3|1325.8|1327.2|1325.7|1329.4|1327.9|1327|1325.5|29
1754392200000|2025-08-05 11:10:00|1327.3|1325.8|1324.4|1322.9|1327.4|1325.9|1323.4|1321.9|73
1754392500000|2025-08-05 11:15:00|1324.3|1322.8|1325.4|1323.9|1325.8|1324.3|1324.1|1322.6|25
1754392800000|2025-08-05 11:20:00|1325.3|1323.8|1326.5|1325|1327.8|1326.3|1325.2|1323.7|25
1754393100000|2025-08-05 11:25:00|1326.6|1325.1|1327.5|1326|1327.5|1326|1326.5|1325|13
1754393400000|2025-08-05 11:30:00|1327.3|1325.8|1325.5|1324|1327.5|1326|1325.3|1323.8|40
1754393700000|2025-08-05 11:35:00|1325.6|1324.1|1322.8|1321.3|1326.1|1324.6|1322.3|1320.8|41
1754394000000|2025-08-05 11:40:00|1322.6|1321.1|1325.5|1324|1325.8|1324.3|1322.3|1320.8|45
1754394300000|2025-08-05 11:45:00|1325.3|1323.8|1325.4|1323.9|1325.9|1324.4|1324.6|1323.1|38
1754394600000|2025-08-05 11:50:00|1325.3|1323.8|1326.3|1324.8|1327.5|1326|1325.2|1323.7|41
1754394900000|2025-08-05 11:55:00|1326.2|1324.7|1324.5|1323|1326.2|1324.7|1324.4|1322.9|52
1754395200000|2025-08-05 12:00:00|1324.3|1322.8|1326.2|1324.7|1326.4|1324.9|1324|1322.5|25
1754395500000|2025-08-05 12:05:00|1326.6|1325.1|1327.8|1326.3|1329.1|1327.6|1326.3|1324.8|48
1754395800000|2025-08-05 12:10:00|1327.2|1325.7|1325.2|1323.7|1328.1|1326.6|1325|1323.5|80
1754396100000|2025-08-05 12:15:00|1325.3|1323.8|1327|1325.5|1327.3|1325.8|1324|1322.5|48
1754396400000|2025-08-05 12:20:00|1326.8|1325.3|1321.3|1319.8|1327.6|1326.1|1319.5|1317|315
1754396700000|2025-08-05 12:25:00|1321.4|1319.9|1325.4|1323.9|1325.8|1324.3|1321.4|1319.9|71
1754397000000|2025-08-05 12:30:00|1325.3|1323.8|1326|1324.5|1326.8|1325.3|1322|1320.5|160
1754397300000|2025-08-05 12:35:00|1326.1|1324.6|1327.4|1325.9|1329.3|1327.4|1325.6|1324.1|127
1754397600000|2025-08-05 12:40:00|1327.1|1325.6|1327.1|1325.6|1328.3|1326|1324.5|1323|115
1754397900000|2025-08-05 12:45:00|1327|1325.5|1325.2|1323.7|1327.1|1325.6|1324.2|1322.7|67
1754398200000|2025-08-05 12:50:00|1324.9|1323.4|1325.6|1324.1|1326.1|1324.6|1322.9|1321.4|123
1754398500000|2025-08-05 12:55:00|1325.5|1324|1324.6|1323.1|1326.1|1324.6|1324.5|1323|83
1754398800000|2025-08-05 13:00:00|1324.7|1323.2|1325|1323.5|1325.7|1324.2|1321.1|1319.6|160
1754399100000|2025-08-05 13:05:00|1324.9|1323.4|1321.5|1320|1324.9|1323.4|1321|1319.5|121
1754399400000|2025-08-05 13:10:00|1321.4|1319.9|1320.4|1318.9|1321.7|1320.2|1318.8|1317.3|195
1754399700000|2025-08-05 13:15:00|1320.3|1318.8|1317.2|1315.7|1320.7|1319.2|1315.8|1314.3|223
1754400000000|2025-08-05 13:20:00|1317.1|1315.6|1315.8|1314.3|1317.5|1316|1313.7|1312.2|273
1754400300000|2025-08-05 13:25:00|1315.7|1314.2|1312.9|1311.4|1316.3|1314.8|1312.1|1310.6|319
1754400600000|2025-08-05 13:30:00|1312.8|1311.3|1320.4|1318.9|1321.9|1320.4|1312|1310.5|361
1754400900000|2025-08-05 13:35:00|1320.5|1319|1325.8|1324.3|1326.2|1324.7|1320.3|1318.8|240
1754401200000|2025-08-05 13:40:00|1325.9|1324.4|1323.3|1321.8|1328.6|1327.1|1322.8|1321.3|215
1754401500000|2025-08-05 13:45:00|1323.2|1321.7|1325.6|1324.1|1325.6|1324.1|1322.5|1321|129
1754401800000|2025-08-05 13:50:00|1325.7|1324.2|1325.3|1323.8|1329.3|1327.8|1323.5|1322|215
1754402100000|2025-08-05 13:55:00|1325.4|1323.9|1319.4|1317.9|1325.7|1324.2|1319.3|1317.8|205
1754402400000|2025-08-05 14:00:00|1321.2|1317.2|1324.9|1323.4|1325.2|1323.7|1320|1317.1|230
1754402700000|2025-08-05 14:05:00|1324.8|1323.3|1324.6|1323.1|1327|1325.5|1322.9|1321.4|173
1754403000000|2025-08-05 14:10:00|1324.5|1323|1324.7|1323.2|1325.8|1324.3|1323.4|1321.9|99
1754403300000|2025-08-05 14:15:00|1324.6|1323.1|1328.9|1327.4|1329.9|1328.4|1324.6|1323.1|159
1754403600000|2025-08-05 14:20:00|1328.8|1327.3|1328.4|1326.9|1329.2|1327.7|1324.9|1323.4|149
1754403900000|2025-08-05 14:25:00|1328.5|1327|1325.4|1323.9|1330.5|1329|1324.8|1323.3|200
1754404200000|2025-08-05 14:30:00|1325.3|1323.8|1329.7|1328.2|1329.9|1328.4|1324.5|1323|119
1754404500000|2025-08-05 14:35:00|1329.8|1328.3|1329.4|1327.9|1332.4|1330.9|1327.7|1326.2|170
1754404800000|2025-08-05 14:40:00|1329.6|1328.1|1328.9|1327.4|1330.5|1329|1327.1|1325.6|115
1754405100000|2025-08-05 14:45:00|1329.3|1327.8|1327.7|1326.2|1329.5|1328|1326.8|1325.3|94
1754405400000|2025-08-05 14:50:00|1327.8|1326.3|1329.1|1327.6|1329.2|1327.7|1326|1324.5|172
1754405700000|2025-08-05 14:55:00|1329.2|1327.7|1328.2|1326.7|1329.4|1327.9|1326.4|1324.9|74
1754406000000|2025-08-05 15:00:00|1328.1|1326.6|1327.1|1325.6|1328.1|1326.6|1324.7|1323.2|113
1754406300000|2025-08-05 15:05:00|1327|1325.5|1327.3|1325.8|1329|1327.5|1326.3|1324.8|90
1754406600000|2025-08-05 15:10:00|1327|1325.5|1330|1328.5|1330.2|1328.7|1325.8|1324.3|115
1754406900000|2025-08-05 15:15:00|1330.1|1328.6|1330.3|1328.8|1332.5|1331|1330.1|1328.6|130
1754407200000|2025-08-05 15:20:00|1330.2|1328.7|1329.3|1327.8|1330.3|1328.8|1328.1|1326.6|61
1754407500000|2025-08-05 15:25:00|1329.4|1327.9|1331.2|1329.7|1331.8|1330.3|1329.1|1327.6|81
1754407800000|2025-08-05 15:30:00|1331.1|1329.6|1331.3|1329.8|1333.2|1331.7|1330.8|1329.3|102
1754408100000|2025-08-05 15:35:00|1331.4|1329.9|1332.9|1331.4|1333|1331.5|1329.4|1327.9|65
1754408400000|2025-08-05 15:40:00|1332.7|1331.2|1333.3|1331.8|1334.2|1332.7|1332.1|1330.6|101
1754408700000|2025-08-05 15:45:00|1333.4|1331.9|1334.9|1333.4|1335.4|1333.9|1333|1331.5|78
1754409000000|2025-08-05 15:50:00|1335|1333.5|1337.4|1335.9|1337.5|1336|1334.6|1333.1|87
1754409300000|2025-08-05 15:55:00|1337.5|1336|1335.2|1333.7|1338.2|1336.7|1335|1333.5|112
1754409600000|2025-08-05 16:00:00|1335.3|1333.8|1335.2|1333.7|1336.3|1334.8|1334.4|1332.9|49
1754409900000|2025-08-05 16:05:00|1335.1|1333.6|1333.1|1331.6|1335.1|1333.6|1333.1|1331.6|54
1754410200000|2025-08-05 16:10:00|1332.9|1331.4|1332.7|1331.2|1334.2|1332.7|1332.6|1331.1|64
1754410500000|2025-08-05 16:15:00|1332.6|1331.1|1330.9|1329.4|1332.8|1331.3|1329.3|1327.8|119
1754410800000|2025-08-05 16:20:00|1330.8|1329.3|1332.1|1330.6|1332.1|1330.6|1330.6|1329.1|36
1754411100000|2025-08-05 16:25:00|1332.4|1330.9|1332.8|1331.3|1332.9|1331.4|1331.5|1330|40
1754411400000|2025-08-05 16:30:00|1332.9|1331.4|1331.4|1329.9|1333|1331.5|1328.8|1327.3|137
1754411700000|2025-08-05 16:35:00|1331.2|1329.7|1331.1|1329.6|1332.3|1330.8|1329.7|1328.2|55
1754412000000|2025-08-05 16:40:00|1331|1329.5|1331.3|1329.8|1331.9|1330.4|1330.4|1328.9|105
1754412300000|2025-08-05 16:45:00|1331.2|1329.7|1331.1|1329.6|1331.2|1329.7|1329.1|1327.6|70
1754412600000|2025-08-05 16:50:00|1331.2|1329.7|1334.2|1332.7|1334.4|1332.9|1331.2|1329.7|101
1754412900000|2025-08-05 16:55:00|1334.4|1332.9|1331.5|1330|1334.9|1333.4|1331.4|1329.9|75
1754413200000|2025-08-05 17:00:00|1331.6|1330.1|1332.1|1330.6|1332.9|1331.4|1329.1|1327.6|345
1754413500000|2025-08-05 17:05:00|1331.8|1330.3|1331.2|1329.7|1332.7|1331.2|1331.1|1329.6|104
1754413800000|2025-08-05 17:10:00|1331.6|1330.1|1331.9|1330.4|1332.1|1330.6|1331.6|1330.1|11
1754414100000|2025-08-05 17:15:00|1332|1330.5|1332.1|1330.6|1332.3|1330.8|1331.7|1330.2|24
1754414400000|2025-08-05 17:20:00|1332.2|1330.7|1331.7|1330.2|1332.3|1330.8|1331.6|1330.1|25
1754414700000|2025-08-05 17:25:00|1331.8|1330.3|1331.9|1330.4|1331.9|1330.4|1330.9|1329.4|36
1754415000000|2025-08-05 17:30:00|1332|1330.5|1331.8|1330.3|1332.7|1331.2|1331.7|1330.2|28
1754415300000|2025-08-05 17:35:00|1331.7|1330.2|1333.8|1332.3|1333.9|1332.4|1331.7|1330.2|22
1754415600000|2025-08-05 17:40:00|1334.3|1332.8|1333.6|1332.1|1334.3|1332.8|1333.3|1331.8|20
1754415900000|2025-08-05 17:45:00|1333.7|1332.2|1332.7|1331.2|1333.7|1332.2|1332|1330.5|32
1754416200000|2025-08-05 17:50:00|1332.8|1331.3|1333.3|1331.8|1333.3|1331.8|1332.1|1330.6|18
1754416500000|2025-08-05 17:55:00|1333.6|1332.1|1333.6|1332.1|1334.2|1332.7|1333|1331.5|31
1754416800000|2025-08-05 18:00:00|1333.5|1332|1332.8|1331.3|1333.5|1332|1332.8|1331.3|11
1754417100000|2025-08-05 18:05:00|1332.9|1331.4|1333.4|1331.9|1333.6|1332.1|1332.5|1331|16
1754417400000|2025-08-05 18:10:00|1333.3|1331.8|1332.4|1330.9|1333.6|1332.1|1332.4|1330.9|10
1754417700000|2025-08-05 18:15:00|1332.5|1331|1331.4|1329.9|1332.5|1331|1331.1|1329.6|36
1754418000000|2025-08-05 18:20:00|1331.5|1330|1333.2|1331.7|1333.2|1331.7|1331.2|1329.7|20
1754418300000|2025-08-05 18:25:00|1333.1|1331.6|1332.5|1331|1333.3|1331.8|1331.8|1330.3|34
1754418600000|2025-08-05 18:30:00|1332.4|1330.9|1331.4|1329.9|1332.5|1331|1330.7|1329.2|20
1754418900000|2025-08-05 18:35:00|1331.3|1329.8|1332.1|1330.6|1332.1|1330.6|1331.3|1329.8|11
1754419200000|2025-08-05 18:40:00|1332|1330.5|1331.2|1329.7|1332|1330.5|1330.9|1329.4|31
1754419500000|2025-08-05 18:45:00|1331.3|1329.8|1331.7|1330.2|1331.7|1330.2|1330|1328.5|32
1754419800000|2025-08-05 18:50:00|1331.6|1330.1|1331.4|1329.9|1331.6|1330.1|1330.7|1329.2|16
1754420100000|2025-08-05 18:55:00|1331.5|1330|1330.8|1329.3|1331.5|1330|1330.7|1329.2|5
1754420400000|2025-08-05 19:00:00|1330.9|1329.4|1330|1328.5|1330.9|1329.4|1329.3|1327.8|30
1754420700000|2025-08-05 19:05:00|1330.3|1328.8|1330.1|1328.6|1330.3|1328.8|1329.3|1327.8|19
1754421000000|2025-08-05 19:10:00|1330.2|1328.7|1330|1328.5|1330.6|1329.1|1329.8|1328.3|5
1754421300000|2025-08-05 19:15:00|1330.1|1328.6|1330.1|1328.6|1330.4|1328.9|1329.7|1328.2|7
1754421600000|2025-08-05 19:20:00|1330|1328.5|1329.6|1328.1|1330.1|1328.6|1329.6|1328.1|9
1754421900000|2025-08-05 19:25:00|1329.5|1328|1329|1327.5|1329.6|1328.1|1328.5|1327|27
1754422200000|2025-08-05 19:30:00|1328.9|1327.4|1329.6|1328.1|1330.1|1328.6|1328.9|1327.4|18
1754422500000|2025-08-05 19:35:00|1329.7|1328.2|1330.3|1328.8|1330.3|1328.8|1329.3|1327.8|6
1754422800000|2025-08-05 19:40:00|1330.2|1328.7|1329.6|1328.1|1330.3|1328.8|1329.2|1327.7|58
1754423100000|2025-08-05 19:45:00|1329.5|1328|1329.4|1327.9|1329.9|1328.4|1329.2|1327.7|20
1754423400000|2025-08-05 19:50:00|1329.5|1328|1329.9|1328.4|1329.9|1328.4|1328.1|1326.6|48
1754423700000|2025-08-05 19:55:00|1329.7|1328.2|1329.5|1328|1330|1328.5|1329.2|1327.7|16
1754424000000|2025-08-05 20:00:00|1329.6|1328.1|1329.3|1327.8|1329.7|1328.2|1329.3|1327.8|6
1754424300000|2025-08-05 20:05:00|1329.2|1327.7|1330.4|1328.9|1330.5|1329|1329.1|1327.6|18
1754424600000|2025-08-05 20:10:00|1330.3|1328.8|1330.6|1329.1|1330.6|1329.1|1330|1328.5|3
1754424900000|2025-08-05 20:15:00|1330.5|1329|1331.5|1330|1332|1330.5|1330.5|1329|24
1754425200000|2025-08-05 20:20:00|1331.4|1329.9|1331.7|1330.2|1331.9|1330.4|1331.4|1329.9|12
1754425500000|2025-08-05 20:25:00|1331.8|1330.3|1332.5|1331|1332.5|1331|1331.7|1330.2|10
1754425800000|2025-08-05 20:30:00|1332.4|1330.9|1331.4|1329.9|1332.4|1330.9|1331.1|1329.6|16
1754426100000|2025-08-05 20:35:00|1331.3|1329.8|1332.2|1330.7|1332.4|1330.9|1331.3|1329.8|7
1754426400000|2025-08-05 20:40:00|1332.3|1330.8|1333.2|1331.7|1333.3|1331.8|1332.3|1330.8|12
1754426700000|2025-08-05 20:45:00|1333.1|1331.6|1333.1|1331.6|1333.4|1331.9|1333|1331.5|5
1754427000000|2025-08-05 20:50:00|1333.2|1331.7|1333.4|1331.9|1333.6|1332.1|1333.2|1331.7|9
1754427300000|2025-08-05 20:55:00|1333.5|1332|1333.3|1331.8|1333.6|1332.1|1332.6|1331.1|40
1754431200000|2025-08-05 22:00:00|1333.2|1329.3|1330.8|1329.3|1333.6|1332.1|1330.5|1327.8|17
1754431500000|2025-08-05 22:05:00|1330.9|1329.4|1330.3|1328.8|1332.4|1329.4|1329.7|1327.6|9
1754431800000|2025-08-05 22:10:00|1330.5|1329|1330.9|1329.4|1332.2|1329.8|1330.3|1328.2|2
1754432100000|2025-08-05 22:15:00|1330.7|1329.2|1330.5|1329|1330.9|1329.4|1330.5|1329|0
1754432400000|2025-08-05 22:20:00|1330.4|1328.9|1331|1329.5|1331|1329.5|1328.3|1326.8|38
1754432700000|2025-08-05 22:25:00|1331.7|1327.7|1330.5|1329|1331.8|1329.7|1330.1|1327.7|6
1754433000000|2025-08-05 22:30:00|1330.6|1329.1|1329.2|1327.7|1330.7|1329.1|1328.3|1326|20
1754433300000|2025-08-05 22:35:00|1329.4|1327.9|1329.4|1327.9|1330.6|1327.9|1329.4|1326.6|0
1754433600000|2025-08-05 22:40:00|1330.7|1326.7|1329.7|1328.2|1331.5|1329.2|1329.3|1326.6|6
1754433900000|2025-08-05 22:45:00|1328.7|1327.2|1329.9|1328.4|1329.9|1328.4|1328.5|1327|15
1754434200000|2025-08-05 22:50:00|1330|1328.5|1329.9|1328.4|1330|1328.5|1329.9|1328.4|1
1754434500000|2025-08-05 22:55:00|1330|1328.5|1329.9|1328.4|1330.5|1329|1329.9|1328.4|2
1754434800000|2025-08-05 23:00:00|1329.8|1328.3|1329.6|1328.1|1330|1328.5|1329.5|1328|2
1754435100000|2025-08-05 23:05:00|1328.4|1326.9|1328.4|1326.9|1329|1327.5|1327.9|1326.4|25
1754435400000|2025-08-05 23:10:00|1328.6|1327.1|1329.3|1327.8|1329.3|1327.8|1328.4|1326.9|5
1754435700000|2025-08-05 23:15:00|1329.4|1327.9|1329.4|1327.9|1329.4|1327.9|1329.1|1327.6|2
1754436000000|2025-08-05 23:20:00|1329.5|1328|1329.6|1328.1|1329.8|1328.3|1329.5|1328|8
1754436300000|2025-08-05 23:25:00|1329.7|1328.2|1329.8|1328.3|1329.8|1328.3|1329.7|1328.2|3
1754436600000|2025-08-05 23:30:00|1330|1328.5|1329.5|1328|1330.1|1328.6|1329.1|1327.6|14
1754436900000|2025-08-05 23:35:00|1329.4|1327.9|1328.6|1327.1|1329.4|1327.9|1328.6|1327.1|3
1754437200000|2025-08-05 23:40:00|1328.7|1327.2|1329.4|1327.9|1329.4|1327.9|1328.6|1327.1|5
1754437500000|2025-08-05 23:45:00|1329.5|1328|1329.5|1328|1329.9|1328.4|1329.4|1327.9|4
1754437800000|2025-08-05 23:50:00|1329.6|1328.1|1330.7|1329.2|1331.1|1329.6|1329.5|1328|32
1754438100000|2025-08-05 23:55:00|1330.8|1329.3|1331.6|1330.1|1331.6|1330.1|1330.8|1329.3|13
1754438400000|2025-08-06 00:00:00|1331.5|1330|1332.8|1331.3|1333.1|1331.6|1330.8|1329.3|39
1754438700000|2025-08-06 00:05:00|1332.9|1331.4|1330.6|1329.1|1333.1|1331.6|1330.4|1328.9|53
1754439000000|2025-08-06 00:10:00|1330.5|1329|1330.7|1329.2|1331.3|1329.8|1329.2|1327.7|36
1754439300000|2025-08-06 00:15:00|1330.6|1329.1|1329.8|1328.3|1332|1329.5|1329|1326.4|8
1754439600000|2025-08-06 00:20:00|1330|1328.5|1330.3|1328.8|1330.3|1328.8|1329.5|1328|3
1754439900000|2025-08-06 00:25:00|1330.4|1328.9|1330.3|1328.8|1330.7|1329.2|1329.6|1328.1|5
1754440200000|2025-08-06 00:30:00|1330.2|1328.7|1330.2|1328.7|1331.3|1329.8|1329.9|1328.4|5
1754440500000|2025-08-06 00:35:00|1330.1|1328.6|1329.5|1328|1330.2|1328.7|1329.1|1327.6|8
1754440800000|2025-08-06 00:40:00|1329.4|1327.9|1327.7|1326.2|1329.5|1328|1327.1|1325.6|15
1754441100000|2025-08-06 00:45:00|1327.6|1326.1|1326.6|1325.1|1327.7|1326.2|1326.6|1325.1|21
1754441400000|2025-08-06 00:50:00|1326.7|1325.2|1326|1324.5|1327|1325.5|1325.6|1324.1|16
1754441700000|2025-08-06 00:55:00|1326.1|1324.6|1326.4|1324.9|1326.5|1325|1324.6|1323.1|29
1754442000000|2025-08-06 01:00:00|1326.3|1324.8|1325.9|1324.4|1326.6|1325.1|1325.5|1324|12
1754442300000|2025-08-06 01:05:00|1326|1324.5|1325|1323.5|1326.1|1324.6|1324.3|1322.8|45
1754442600000|2025-08-06 01:10:00|1324.7|1323.2|1324|1322.5|1324.9|1323.4|1323.6|1322.1|20
1754442900000|2025-08-06 01:15:00|1324.4|1322.9|1322.6|1321.1|1324.7|1323.2|1321.6|1320.1|43
1754443200000|2025-08-06 01:20:00|1322.5|1321|1322.2|1320.7|1322.7|1321.2|1321.2|1319.7|49
1754443500000|2025-08-06 01:25:00|1322.1|1320.6|1321.7|1320.2|1322.2|1320.7|1321|1319.5|37
1754443800000|2025-08-06 01:30:00|1321.8|1320.3|1323.7|1322.2|1324|1322.5|1321.8|1320.3|34
1754444100000|2025-08-06 01:35:00|1323.6|1322.1|1323.7|1322.2|1324|1322.5|1322.7|1321.2|35
1754444400000|2025-08-06 01:40:00|1323.8|1322.3|1323.2|1321.7|1324.6|1323.1|1323.1|1321.6|14
1754444700000|2025-08-06 01:45:00|1323.1|1321.6|1323|1321.5|1323.5|1322|1322.3|1320.8|24
1754445000000|2025-08-06 01:50:00|1322.9|1321.4|1322.3|1320.8|1323.2|1321.7|1321.9|1320.4|10
1754445300000|2025-08-06 01:55:00|1322.2|1320.7|1324|1322.5|1324.1|1322.6|1322.2|1320.7|18
1754445600000|2025-08-06 02:00:00|1323.9|1322.4|1322.2|1320.7|1324|1322.5|1322|1320.5|13
1754445900000|2025-08-06 02:05:00|1322.1|1320.6|1323.1|1321.6|1323.3|1321.8|1322.1|1320.6|15
1754446200000|2025-08-06 02:10:00|1323|1321.5|1322.7|1321.2|1323.5|1322|1322.3|1320.8|12
1754446500000|2025-08-06 02:15:00|1322.6|1321.1|1323.5|1322|1323.8|1322.3|1322.6|1321.1|7
1754446800000|2025-08-06 02:20:00|1323.4|1321.9|1325|1323.5|1325.2|1323.7|1323.4|1321.9|21
1754447100000|2025-08-06 02:25:00|1324.9|1323.4|1325|1323.5|1325.2|1323.7|1324|1322.5|13
1754447400000|2025-08-06 02:30:00|1325.1|1323.6|1326.6|1325.1|1326.7|1325.2|1324.5|1323|13
1754447700000|2025-08-06 02:35:00|1326.7|1325.2|1326|1324.5|1326.9|1325.4|1325.7|1324.2|5
1754448000000|2025-08-06 02:40:00|1325.8|1324.3|1325.5|1324|1326.4|1324.9|1325.1|1323.6|19
1754448300000|2025-08-06 02:45:00|1325.4|1323.9|1322.5|1321|1325.4|1323.9|1321.8|1320.3|45
1754448600000|2025-08-06 02:50:00|1322.6|1321.1|1324.2|1322.7|1324.2|1322.7|1322.5|1321|13
1754448900000|2025-08-06 02:55:00|1324.3|1322.8|1325.1|1323.6|1325.5|1324|1324|1322.5|7
1754449200000|2025-08-06 03:00:00|1325.2|1323.7|1329.3|1327.8|1333.6|1329.6|1325.2|1323.7|126
1754449500000|2025-08-06 03:05:00|1329.2|1327.7|1328.8|1327.3|1329.4|1327.9|1328.7|1327.2|8
1754449800000|2025-08-06 03:10:00|1328.7|1327.2|1328.5|1327|1329|1327.5|1328.5|1327|8
1754450100000|2025-08-06 03:15:00|1328.4|1326.9|1328.6|1327.1|1328.6|1327.1|1327.9|1326.4|26
1754450400000|2025-08-06 03:20:00|1328.7|1327.2|1329.9|1328.4|1331.4|1329.9|1328.6|1327.1|51
1754450700000|2025-08-06 03:25:00|1329.8|1328.3|1330.7|1329.2|1331|1329.5|1329.8|1328.3|9
1754451000000|2025-08-06 03:30:00|1330.6|1329.1|1330.5|1329|1330.6|1329.1|1328.6|1327.1|32
1754451300000|2025-08-06 03:35:00|1330.4|1328.9|1329.1|1327.6|1331.1|1329.6|1328.5|1327|24
1754451600000|2025-08-06 03:40:00|1329|1327.5|1328.3|1326.8|1329.2|1327.7|1328.3|1326.8|7
1754451900000|2025-08-06 03:45:00|1328.2|1326.7|1327.9|1326.4|1328.4|1326.9|1327.6|1326.1|8
1754452200000|2025-08-06 03:50:00|1328|1326.5|1329|1327.5|1329|1327.5|1327.8|1326.3|8
1754452500000|2025-08-06 03:55:00|1328.9|1327.4|1328.9|1327.4|1329.3|1327.8|1328.5|1327|19
1754452800000|2025-08-06 04:00:00|1329|1327.5|1330.3|1328.8|1331.2|1329.7|1329|1327.5|37
1754453100000|2025-08-06 04:05:00|1330.4|1328.9|1330.9|1329.4|1331.4|1329.9|1330.4|1328.9|14
1754453400000|2025-08-06 04:10:00|1331|1329.5|1329.8|1328.3|1331|1329.5|1329.7|1328.2|11
1754453700000|2025-08-06 04:15:00|1329.7|1328.2|1330.3|1328.8|1330.4|1328.9|1329.7|1328.2|0
1754454000000|2025-08-06 04:20:00|1330.2|1328.7|1330.4|1328.9|1330.5|1329|1330.1|1328.6|0
1754454300000|2025-08-06 04:25:00|1330.1|1328.6|1331.2|1329.7|1331.2|1329.7|1330|1328.5|10
1754454600000|2025-08-06 04:30:00|1331.4|1329.9|1330.5|1329|1331.5|1330|1330.3|1328.8|11
1754454900000|2025-08-06 04:35:00|1330.1|1328.6|1330.8|1329.3|1330.8|1329.3|1330.1|1328.6|1
1754455200000|2025-08-06 04:40:00|1330.9|1329.4|1329.6|1328.1|1331.3|1329.8|1329.6|1328.1|4
1754455500000|2025-08-06 04:45:00|1329.7|1328.2|1330.1|1328.6|1330.5|1329|1329.4|1327.9|10
1754455800000|2025-08-06 04:50:00|1330.2|1328.7|1330.4|1328.9|1330.9|1329.4|1329.8|1328.3|7
1754456100000|2025-08-06 04:55:00|1330.5|1329|1329.8|1328.3|1330.6|1329.1|1329.3|1327.8|20
1754456400000|2025-08-06 05:00:00|1329.9|1328.4|1330.2|1328.7|1330.7|1329.2|1329.5|1328|9
1754456700000|2025-08-06 05:05:00|1330.3|1328.8|1329.1|1327.6|1330.6|1329.1|1329.1|1327.6|14
1754457000000|2025-08-06 05:10:00|1328.9|1327.4|1329.6|1328.1|1329.8|1328.3|1328.6|1327.1|14
1754457300000|2025-08-06 05:15:00|1329.7|1328.2|1329.4|1327.9|1329.7|1328.2|1329.1|1327.6|2
1754457600000|2025-08-06 05:20:00|1329.5|1328|1329.5|1328|1330.5|1329|1329.4|1327.9|4
1754457900000|2025-08-06 05:25:00|1329.6|1328.1|1329.9|1328.4|1330|1328.5|1328.9|1327.4|10
1754458200000|2025-08-06 05:30:00|1329.8|1328.3|1330.5|1329|1331.4|1329.9|1329.5|1328|17
1754458500000|2025-08-06 05:35:00|1330.6|1329.1|1331.6|1330.1|1331.7|1330.2|1330|1328.5|11
1754458800000|2025-08-06 05:40:00|1331.7|1330.2|1330.1|1328.6|1332|1330.5|1330|1328.5|36
1754459100000|2025-08-06 05:45:00|1330.2|1328.7|1331.1|1329.6|1331.1|1329.6|1330|1328.5|13
1754459400000|2025-08-06 05:50:00|1331|1329.5|1328|1326.5|1331.2|1329.7|1328|1326.5|26
1754459700000|2025-08-06 05:55:00|1328.1|1326.6|1329.1|1327.6|1329.2|1327.7|1327.5|1326|14
1754460000000|2025-08-06 06:00:00|1329.2|1327.7|1331.1|1329.6|1331.4|1329.9|1328.3|1326.8|25
1754460300000|2025-08-06 06:05:00|1331.2|1329.7|1331.7|1330.2|1332.1|1330.6|1331|1329.5|31
1754460600000|2025-08-06 06:10:00|1331.8|1330.3|1331|1329.5|1332.2|1330.7|1331|1329.5|17
1754460900000|2025-08-06 06:15:00|1330.9|1329.4|1332.4|1330.9|1332.6|1331.1|1330.8|1329.3|26
1754461200000|2025-08-06 06:20:00|1332.3|1330.8|1333.5|1332|1334.1|1332.6|1332.3|1330.8|38
1754461500000|2025-08-06 06:25:00|1333.6|1332.1|1333.5|1332|1334.2|1332.7|1332.6|1331.1|83
1754461800000|2025-08-06 06:30:00|1333.3|1331.8|1336.3|1334.8|1337.1|1335.6|1332.6|1331.1|68
1754462100000|2025-08-06 06:35:00|1336.4|1334.9|1336.1|1334.6|1336.5|1335|1335|1333.5|45
1754462400000|2025-08-06 06:40:00|1336|1334.5|1335.2|1333.7|1336.5|1335|1334.9|1333.4|22
1754462700000|2025-08-06 06:45:00|1335.6|1334.1|1334.2|1332.7|1336.5|1335|1333.5|1332|30
1754463000000|2025-08-06 06:50:00|1334.1|1332.6|1333.4|1331.9|1334.3|1332.8|1333.3|1331.8|11
1754463300000|2025-08-06 06:55:00|1333.5|1332|1333.9|1332.4|1334.1|1332.6|1332.8|1331.3|8
1754463600000|2025-08-06 07:00:00|1333.8|1332.3|1334|1332.5|1335|1333.5|1331.4|1329.9|70
1754463900000|2025-08-06 07:05:00|1334.1|1332.6|1334.4|1332.9|1335.3|1333.8|1333.8|1332.3|31
1754464200000|2025-08-06 07:10:00|1334.3|1332.8|1333.4|1331.9|1334.5|1333|1332.6|1331.1|18
1754464500000|2025-08-06 07:15:00|1333.3|1331.8|1335.5|1334|1335.7|1334.2|1332.8|1331.3|25
1754464800000|2025-08-06 07:20:00|1335.6|1334.1|1333.6|1332.1|1335.7|1334.2|1332.6|1331.1|40
1754465100000|2025-08-06 07:25:00|1333.7|1332.2|1333.1|1331.6|1334.3|1332.8|1333.1|1331.6|12
1754465400000|2025-08-06 07:30:00|1333|1331.5|1336.3|1334.8|1336.4|1334.9|1333|1331.5|24
1754465700000|2025-08-06 07:35:00|1336.2|1334.7|1338.9|1337.4|1339.1|1337.6|1336|1334.5|62
1754466000000|2025-08-06 07:40:00|1339.2|1337.7|1340.4|1338.9|1343.5|1342|1339|1337.5|152
1754466300000|2025-08-06 07:45:00|1340.6|1339.1|1343.9|1342.4|1344|1342.5|1340.3|1338.8|97
1754466600000|2025-08-06 07:50:00|1344|1342.5|1342.1|1340.6|1344.9|1343.4|1341.8|1340.3|121
1754466900000|2025-08-06 07:55:00|1342.2|1340.7|1342|1340.5|1342.7|1341.2|1340.1|1338.6|71
1754467200000|2025-08-06 08:00:00|1341.9|1340.4|1341.5|1340|1343.6|1342.1|1340.5|1339|85
1754467500000|2025-08-06 08:05:00|1341.4|1339.9|1340.8|1339.3|1342.2|1340.7|1340.5|1339|48
1754467800000|2025-08-06 08:10:00|1340.9|1339.4|1340.6|1339.1|1342.6|1341.1|1340.1|1338.6|63
1754468100000|2025-08-06 08:15:00|1340.7|1339.2|1338.6|1337.1|1342.1|1340.6|1337.8|1336.3|62
1754468400000|2025-08-06 08:20:00|1338.5|1337|1339.7|1338.2|1340.3|1338.8|1337.8|1336.3|65
1754468700000|2025-08-06 08:25:00|1340.3|1338.8|1341.7|1340.2|1342.7|1341.2|1339|1337.5|57
1754469000000|2025-08-06 08:30:00|1341.8|1340.3|1341.1|1339.6|1342|1340.5|1339.6|1338.1|33
1754469300000|2025-08-06 08:35:00|1340.7|1339.2|1341.8|1340.3|1342.5|1341|1340.5|1339|22
1754469600000|2025-08-06 08:40:00|1341.7|1340.2|1339.8|1338.3|1342|1340.5|1339.6|1338.1|20
1754469900000|2025-08-06 08:45:00|1339.9|1338.4|1339.9|1338.4|1340.7|1339.2|1339.4|1337.9|43
1754470200000|2025-08-06 08:50:00|1340|1338.5|1338.8|1337.3|1340|1338.5|1338.4|1336.9|25
1754470500000|2025-08-06 08:55:00|1338.7|1337.2|1340.3|1338.8|1340.4|1338.9|1338.6|1337.1|34
1754470800000|2025-08-06 09:00:00|1340.4|1338.9|1342.5|1341|1343.2|1341.7|1340.4|1338.9|45
1754471100000|2025-08-06 09:05:00|1342.6|1341.1|1341.3|1339.8|1343|1341.5|1341.3|1339.8|21
1754471400000|2025-08-06 09:10:00|1341.4|1339.9|1340.3|1338.8|1341.4|1339.9|1340.2|1338.7|11
1754471700000|2025-08-06 09:15:00|1340.2|1338.7|1341.3|1339.8|1341.3|1339.8|1340.2|1338.7|9
1754472000000|2025-08-06 09:20:00|1341.2|1339.7|1338.8|1337.3|1341.7|1340.2|1338.7|1337.2|26
1754472300000|2025-08-06 09:25:00|1338.7|1337.2|1339.3|1337.8|1341.4|1339.9|1338.6|1337.1|27
1754472600000|2025-08-06 09:30:00|1339.2|1337.7|1339.9|1338.4|1339.9|1338.4|1338.1|1336.6|25
1754472900000|2025-08-06 09:35:00|1339.4|1337.9|1339.5|1338|1340|1338.5|1339|1337.5|15
1754473200000|2025-08-06 09:40:00|1339.6|1338.1|1338.7|1337.2|1340.1|1338.6|1338.7|1337.2|22
1754473500000|2025-08-06 09:45:00|1338.6|1337.1|1338.2|1336.7|1340|1338.5|1338.1|1336.6|25
1754473800000|2025-08-06 09:50:00|1338.1|1336.6|1334.9|1333.4|1338.1|1336.6|1334.5|1333|86
1754474100000|2025-08-06 09:55:00|1334.7|1333.2|1333.1|1331.6|1335|1333.5|1332.7|1331.2|97
1754474400000|2025-08-06 10:00:00|1332.6|1331.1|1333.5|1332|1333.7|1332.2|1331.1|1329.6|165
1754474700000|2025-08-06 10:05:00|1333.4|1331.9|1333.1|1331.6|1335.2|1333.7|1333|1331.5|65
1754475000000|2025-08-06 10:10:00|1333.2|1331.7|1336.6|1335.1|1337.1|1335.6|1332.9|1331.4|61
1754475300000|2025-08-06 10:15:00|1336.5|1335|1336.8|1335.3|1337.8|1336.3|1336.2|1334.7|55
1754475600000|2025-08-06 10:20:00|1336.7|1335.2|1337|1335.5|1337.3|1335.8|1336.3|1334.8|17
1754475900000|2025-08-06 10:25:00|1337.1|1335.6|1337.1|1335.6|1337.6|1336.1|1336.1|1334.6|39
1754476200000|2025-08-06 10:30:00|1337.2|1335.7|1335.3|1333.8|1337.2|1335.7|1334.7|1333.2|25
1754476500000|2025-08-06 10:35:00|1335.2|1333.7|1336.7|1335.2|1336.7|1335.2|1334|1332.5|25
1754476800000|2025-08-06 10:40:00|1336.8|1335.3|1336.7|1335.2|1337.5|1336|1336.3|1334.8|9
1754477100000|2025-08-06 10:45:00|1336.5|1335|1337.7|1336.2|1338.3|1336.8|1336.2|1334.7|40
1754477400000|2025-08-06 10:50:00|1337.8|1336.3|1338.8|1337.3|1339.7|1338.2|1337.8|1336.3|43
1754477700000|2025-08-06 10:55:00|1338.7|1337.2|1339.2|1337.7|1339.2|1337.7|1337.2|1335.7|32
1754478000000|2025-08-06 11:00:00|1339.1|1337.6|1335.3|1333.8|1339.1|1337.6|1334.7|1333.2|36
1754478300000|2025-08-06 11:05:00|1335.4|1333.9|1335.5|1334|1335.6|1334.1|1334.6|1333.1|13
1754478600000|2025-08-06 11:10:00|1335.4|1333.9|1336.5|1335|1336.6|1335.1|1335.2|1333.7|22
1754478900000|2025-08-06 11:15:00|1336.4|1334.9|1336.4|1334.9|1336.9|1335.4|1336|1334.5|11
1754479200000|2025-08-06 11:20:00|1336.3|1334.8|1334.4|1332.9|1336.3|1334.8|1334.3|1332.8|38
1754479500000|2025-08-06 11:25:00|1334.5|1333|1336.2|1334.7|1336.3|1334.8|1333.8|1332.3|46
1754479800000|2025-08-06 11:30:00|1336.3|1334.8|1336|1334.5|1337.7|1336.2|1335.4|1333.9|27
1754480100000|2025-08-06 11:35:00|1335.9|1334.4|1336.6|1335.1|1337.3|1335.8|1335.9|1334.4|26
1754480400000|2025-08-06 11:40:00|1336.7|1335.2|1336.7|1335.2|1337.2|1335.7|1335.7|1334.2|30
1754480700000|2025-08-06 11:45:00|1336.8|1335.3|1334.8|1333.3|1337.1|1335.6|1334.8|1333.3|38
1754481000000|2025-08-06 11:50:00|1334.7|1333.2|1335.3|1333.8|1335.8|1334.3|1334.4|1332.9|22
1754481300000|2025-08-06 11:55:00|1335.5|1334|1335.9|1334.4|1337|1335.5|1334.8|1333.3|16
1754481600000|2025-08-06 12:00:00|1336.1|1334.6|1335.9|1334.4|1337.1|1335.6|1333.6|1332.1|115
1754481900000|2025-08-06 12:05:00|1335.7|1334.2|1336.9|1335.4|1338.4|1336.9|1335.7|1334.2|54
1754482200000|2025-08-06 12:10:00|1336.8|1335.3|1337.5|1336|1338.3|1336.8|1335.8|1334.3|41
1754482500000|2025-08-06 12:15:00|1337.6|1336.1|1336.4|1334.9|1338|1336.5|1336.2|1334.7|50
1754482800000|2025-08-06 12:20:00|1336.3|1334.8|1333.2|1331.7|1336.3|1334.8|1331.6|1330.1|121
1754483100000|2025-08-06 12:25:00|1333.1|1331.6|1330|1328.5|1333.1|1331.6|1329.2|1327.7|136
1754483400000|2025-08-06 12:30:00|1329.5|1328|1327.4|1325.9|1330|1328.5|1327.3|1325.8|171
1754483700000|2025-08-06 12:35:00|1327.3|1325.8|1329.4|1327.9|1330.1|1328.6|1325.5|1324|187
1754484000000|2025-08-06 12:40:00|1329.2|1327.7|1331.5|1330|1332.1|1330.6|1328.9|1327.4|69
1754484300000|2025-08-06 12:45:00|1331.6|1330.1|1329.9|1328.4|1332.4|1330.9|1328.1|1326.6|95
1754484600000|2025-08-06 12:50:00|1330.4|1328.9|1332.2|1330.7|1333.1|1331.6|1329.3|1327.8|92
1754484900000|2025-08-06 12:55:00|1331.8|1330.3|1331.1|1329.6|1333.1|1331.6|1330.5|1329|99
1754485200000|2025-08-06 13:00:00|1330.8|1329.3|1331.3|1329.8|1332.8|1331.3|1329.4|1327.9|152
1754485500000|2025-08-06 13:05:00|1331.2|1329.7|1333.7|1332.2|1334.3|1332.8|1330.1|1328.6|109
1754485800000|2025-08-06 13:10:00|1333.8|1332.3|1332|1330.5|1334.3|1332.8|1330.5|1329|116
1754486100000|2025-08-06 13:15:00|1332.1|1330.6|1335.2|1333.7|1335.7|1334.2|1330.4|1328.9|127
1754486400000|2025-08-06 13:20:00|1335.1|1333.6|1335.3|1333.8|1337.8|1336.3|1334.7|1333.2|115
1754486700000|2025-08-06 13:25:00|1335.4|1333.9|1333.2|1331.7|1335.9|1334.4|1332.5|1331|84
1754487000000|2025-08-06 13:30:00|1333.1|1331.6|1333.2|1331.7|1336.1|1334.6|1333|1331.5|92
1754487300000|2025-08-06 13:35:00|1333.1|1331.6|1333|1331.5|1334.4|1332.9|1332.4|1330.9|64
1754487600000|2025-08-06 13:40:00|1332.9|1331.4|1336.6|1335.1|1336.6|1335.1|1332.8|1331.3|101
1754487900000|2025-08-06 13:45:00|1337.5|1336|1342.8|1341.3|1343.1|1341.6|1336.7|1335.2|232
1754488200000|2025-08-06 13:50:00|1342.9|1341.4|1348.9|1347.4|1351.1|1349.6|1341.7|1340.2|348
1754488500000|2025-08-06 13:55:00|1349.1|1347.6|1349.2|1347.7|1351.9|1350.4|1346.5|1345|344
1754488800000|2025-08-06 14:00:00|1349.1|1347.6|1349.6|1348.1|1352.2|1349.8|1349.1|1347.6|133
1754489100000|2025-08-06 14:05:00|1350|1348.5|1344.9|1343.4|1350.6|1349.1|1344.9|1343.4|247
1754489400000|2025-08-06 14:10:00|1345.1|1343.6|1348.3|1346.8|1349.1|1347.6|1345.1|1343.6|148
1754489700000|2025-08-06 14:15:00|1348.6|1347.1|1350.3|1348.8|1351.7|1350.2|1347.8|1346.3|170
1754490000000|2025-08-06 14:20:00|1349.7|1348.2|1352.8|1351.3|1353.8|1352.3|1349.4|1347.9|216
1754490300000|2025-08-06 14:25:00|1353.1|1351.6|1353.9|1352.4|1353.9|1352.4|1351.1|1349.6|161
1754490600000|2025-08-06 14:30:00|1354|1352.5|1351.1|1349.6|1354.1|1352.6|1348.7|1347.2|172
1754490900000|2025-08-06 14:35:00|1351.2|1349.7|1353|1351.5|1353.6|1352.1|1349.7|1348.2|128
1754491200000|2025-08-06 14:40:00|1352.6|1351.1|1349.2|1347.7|1353|1351.5|1348.6|1347.1|87
1754491500000|2025-08-06 14:45:00|1349.4|1347.9|1347.9|1346.4|1349.6|1348.1|1346.9|1345.4|97
1754491800000|2025-08-06 14:50:00|1347.8|1346.3|1347.8|1346.3|1347.9|1346.4|1346.7|1345.2|57
1754492100000|2025-08-06 14:55:00|1347.9|1346.4|1348.1|1346.6|1348.7|1347.2|1346.2|1344.7|81
1754492400000|2025-08-06 15:00:00|1348.2|1346.7|1347.7|1346.2|1350.6|1349.1|1347.5|1346|164
1754492700000|2025-08-06 15:05:00|1347.6|1346.1|1348.1|1346.6|1348.2|1346.7|1345.7|1344.2|98
1754493000000|2025-08-06 15:10:00|1348.5|1347|1346.5|1345|1349|1347.5|1345.3|1343.8|82
1754493300000|2025-08-06 15:15:00|1346.4|1344.9|1344.4|1342.9|1347|1345.5|1343.4|1341.9|122
1754493600000|2025-08-06 15:20:00|1344.3|1342.8|1344|1342.5|1344.7|1343.2|1343|1341.5|70
1754493900000|2025-08-06 15:25:00|1344.2|1342.7|1346.1|1344.6|1346.8|1345.3|1344.2|1342.7|127
1754494200000|2025-08-06 15:30:00|1346.2|1344.7|1346.3|1344.8|1346.8|1345.3|1344.9|1343.4|74
1754494500000|2025-08-06 15:35:00|1346.1|1344.6|1346|1344.5|1346.6|1345.1|1343.3|1341.8|116
1754494800000|2025-08-06 15:40:00|1345.7|1344.2|1348|1346.5|1348.7|1347.2|1343.6|1342.1|115
1754495100000|2025-08-06 15:45:00|1348.2|1346.7|1346.2|1344.7|1348.7|1347.2|1344.8|1343.3|126
1754495400000|2025-08-06 15:50:00|1346.3|1344.8|1348|1346.5|1348.5|1347|1346.1|1344.6|111
1754495700000|2025-08-06 15:55:00|1348.1|1346.6|1346.2|1344.7|1348.6|1347.1|1346.1|1344.6|84
1754496000000|2025-08-06 16:00:00|1346.1|1344.6|1345.1|1343.6|1347.4|1345.9|1344.9|1343.4|77
1754496300000|2025-08-06 16:05:00|1345|1343.5|1344.7|1343.2|1345.5|1344|1344.3|1342.8|45
1754496600000|2025-08-06 16:10:00|1344.8|1343.3|1343.4|1341.9|1345.5|1344|1343.4|1341.9|60
1754496900000|2025-08-06 16:15:00|1343.5|1342|1342.1|1340.6|1343.7|1342.2|1339.4|1337.9|161
1754497200000|2025-08-06 16:20:00|1342|1340.5|1341.8|1340.3|1343.3|1341.8|1341.5|1340|83
1754497500000|2025-08-06 16:25:00|1341.7|1340.2|1340.9|1339.4|1342.2|1340.7|1340.9|1339.4|50
1754497800000|2025-08-06 16:30:00|1340.7|1339.2|1343|1341.5|1343.1|1341.6|1340.3|1338.8|72
1754498100000|2025-08-06 16:35:00|1342.8|1341.3|1338.9|1337.4|1342.8|1341.3|1336.6|1335.1|125
1754498400000|2025-08-06 16:40:00|1338.7|1337.2|1337.8|1336.3|1339.5|1338|1337.7|1336.2|90
1754498700000|2025-08-06 16:45:00|1337.6|1336.1|1336.1|1334.6|1338.7|1337.2|1335.2|1333.7|136
1754499000000|2025-08-06 16:50:00|1335.9|1334.4|1339.2|1337.7|1339.2|1337.7|1335.6|1334.1|133
1754499300000|2025-08-06 16:55:00|1339.1|1337.6|1340.2|1338.7|1341.2|1339.7|1338.2|1336.7|93
1754499600000|2025-08-06 17:00:00|1340.3|1338.8|1341|1339.5|1342.8|1341.3|1339.8|1338.3|301
1754499900000|2025-08-06 17:05:00|1341.2|1339.7|1343.3|1341.8|1343.6|1342.1|1340.8|1339.3|35
1754500200000|2025-08-06 17:10:00|1343.4|1341.9|1342.4|1340.9|1344|1342.5|1342.3|1340.8|63
1754500500000|2025-08-06 17:15:00|1342.5|1341|1342.7|1341.2|1343.7|1342.2|1341|1339.5|84
1754500800000|2025-08-06 17:20:00|1342.8|1341.3|1342.7|1341.2|1343.1|1341.6|1341.8|1340.3|54
1754501100000|2025-08-06 17:25:00|1342.6|1341.1|1345.5|1344|1345.9|1344.4|1342.3|1340.8|108
1754501400000|2025-08-06 17:30:00|1345.4|1343.9|1345.9|1344.4|1346.4|1344.9|1344.7|1343.2|72
1754501700000|2025-08-06 17:35:00|1345.8|1344.3|1347.4|1345.9|1347.9|1346.4|1345.7|1344.2|52
1754502000000|2025-08-06 17:40:00|1347.3|1345.8|1349.3|1347.8|1349.3|1347.8|1347.1|1345.6|51
1754502300000|2025-08-06 17:45:00|1349.4|1347.9|1349.5|1348|1349.5|1348|1348.8|1347.3|42
1754502600000|2025-08-06 17:50:00|1349.7|1348.2|1348.9|1347.4|1349.7|1348.2|1347.8|1346.3|155
1754502900000|2025-08-06 17:55:00|1348.7|1347.2|1352.9|1351.4|1353.4|1351.9|1348.7|1347.2|566
1754503200000|2025-08-06 18:00:00|1353|1351.5|1351.9|1350.4|1354.2|1352.7|1351.6|1350.1|138
1754503500000|2025-08-06 18:05:00|1351.8|1350.3|1351.5|1350|1351.9|1350.4|1350.3|1348.8|189
1754503800000|2025-08-06 18:10:00|1351.6|1350.1|1351.5|1350|1352.5|1351|1350.2|1348.7|68
1754504100000|2025-08-06 18:15:00|1351.4|1349.9|1350.2|1348.7|1352|1350.5|1349.7|1348.2|77
1754504400000|2025-08-06 18:20:00|1350.1|1348.6|1349.4|1347.9|1350.6|1349.1|1348.7|1347.2|69
1754504700000|2025-08-06 18:25:00|1349.5|1348|1349.7|1348.2|1350.3|1348.8|1349.2|1347.7|56
1754505000000|2025-08-06 18:30:00|1349.8|1348.3|1351.4|1349.9|1352|1350.5|1349.7|1348.2|55
1754505300000|2025-08-06 18:35:00|1351.3|1349.8|1351.3|1349.8|1352.7|1351.2|1351.3|1349.8|38
1754505600000|2025-08-06 18:40:00|1351.2|1349.7|1351.2|1349.7|1351.3|1349.8|1350.2|1348.7|39
1754505900000|2025-08-06 18:45:00|1351.3|1349.8|1353|1351.5|1353.6|1352.1|1351.3|1349.8|69
1754506200000|2025-08-06 18:50:00|1353.2|1351.7|1352.9|1351.4|1353.2|1351.7|1351.9|1350.4|41
1754506500000|2025-08-06 18:55:00|1353|1351.5|1352.6|1351.1|1354.6|1353.1|1352.5|1351|97
1754506800000|2025-08-06 19:00:00|1353|1351.5|1352.2|1350.7|1353.1|1351.6|1351.9|1350.4|47
1754507100000|2025-08-06 19:05:00|1352.1|1350.6|1352.8|1351.3|1352.8|1351.3|1352.1|1350.6|30
1754507400000|2025-08-06 19:10:00|1352.7|1351.2|1355.6|1354.1|1356.3|1354.8|1352.7|1351.2|56
1754507700000|2025-08-06 19:15:00|1355.7|1354.2|1360.1|1358.6|1360.5|1359|1355.7|1354.2|130
1754508000000|2025-08-06 19:20:00|1360.4|1358.9|1361.5|1360|1361.5|1360|1359.3|1357.8|153
1754508300000|2025-08-06 19:25:00|1361.7|1360.2|1359|1357.5|1362.8|1361.3|1358.9|1357.4|111
1754508600000|2025-08-06 19:30:00|1359.1|1357.6|1357.1|1355.6|1359.1|1357.6|1357.1|1355.6|31
1754508900000|2025-08-06 19:35:00|1357|1355.5|1357.1|1355.6|1357.5|1356|1356.7|1355.2|28
1754509200000|2025-08-06 19:40:00|1357.2|1355.7|1356.9|1355.4|1358.1|1356.6|1356.7|1355.2|28
1754509500000|2025-08-06 19:45:00|1357|1355.5|1355.1|1353.6|1357|1355.5|1354.8|1353.3|64
1754509800000|2025-08-06 19:50:00|1354.9|1353.4|1355|1353.5|1355.9|1354.4|1354.2|1352.7|49
1754510100000|2025-08-06 19:55:00|1355.1|1353.6|1356.2|1354.7|1356.4|1354.9|1354.7|1353.2|65
1754510400000|2025-08-06 20:00:00|1356.1|1354.6|1356.1|1354.6|1356.4|1354.9|1355.4|1353.9|28
1754510700000|2025-08-06 20:05:00|1356.2|1354.7|1354.1|1352.6|1356.2|1354.7|1353.9|1352.4|50
1754511000000|2025-08-06 20:10:00|1354|1352.5|1354.7|1353.2|1354.8|1353.3|1353.3|1351.8|20
1754511300000|2025-08-06 20:15:00|1354.6|1353.1|1355.5|1354|1355.5|1354|1354.6|1353.1|9
1754511600000|2025-08-06 20:20:00|1355.3|1353.8|1356|1354.5|1356.3|1354.8|1355|1353.5|27
1754511900000|2025-08-06 20:25:00|1356.1|1354.6|1355.7|1354.2|1356.1|1354.6|1355.5|1354|9
1754512200000|2025-08-06 20:30:00|1355.8|1354.3|1356.4|1354.9|1356.6|1355.1|1355.3|1353.8|22
1754512500000|2025-08-06 20:35:00|1356.3|1354.8|1356.3|1354.8|1356.5|1355|1355.3|1353.8|13
1754512800000|2025-08-06 20:40:00|1356.1|1354.6|1355.6|1354.1|1356.3|1354.8|1355.5|1354|19
1754513100000|2025-08-06 20:45:00|1355.7|1354.2|1355.9|1354.4|1356.6|1355.1|1355.5|1354|18
1754513400000|2025-08-06 20:50:00|1356.2|1354.7|1355.5|1354|1356.4|1354.9|1355.4|1353.9|7
1754513700000|2025-08-06 20:55:00|1355.6|1354.1|1355.7|1354.2|1355.7|1354.2|1355|1353.5|35
1754517600000|2025-08-06 22:00:00|1358.1|1354.1|1359.8|1358.3|1361|1358.3|1356.8|1354.1|21
1754517900000|2025-08-06 22:05:00|1359.7|1358.2|1358.9|1357.4|1360.3|1358.2|1358.3|1356.1|19
1754518200000|2025-08-06 22:10:00|1358.8|1357.3|1358.5|1357|1358.9|1357.4|1358.2|1356.7|9
1754518500000|2025-08-06 22:15:00|1358.4|1356.9|1357.4|1355.9|1358.5|1357|1357|1355.5|31
1754518800000|2025-08-06 22:20:00|1357.2|1355.7|1358.4|1356.9|1359.6|1357.1|1357|1355|14
1754519100000|2025-08-06 22:25:00|1358.3|1356.8|1358.7|1357.2|1358.8|1357.3|1358.3|1356.8|2
1754519400000|2025-08-06 22:30:00|1358.3|1356.8|1358.2|1356.7|1358.3|1356.8|1357.9|1356.4|5
1754519700000|2025-08-06 22:35:00|1358.3|1356.8|1358.2|1356.7|1358.3|1356.8|1358.2|1356.7|0
1754520000000|2025-08-06 22:40:00|1358.1|1356.6|1358.4|1356.9|1358.4|1356.9|1358|1356.5|2
1754520300000|2025-08-06 22:45:00|1358.2|1356.7|1357.1|1355.6|1358.7|1357.2|1357.1|1355.6|16
1754520600000|2025-08-06 22:50:00|1357.2|1355.7|1358.3|1356.8|1358.3|1356.8|1357.2|1355.7|8
1754520900000|2025-08-06 22:55:00|1358.2|1356.7|1358.3|1356.8|1358.5|1357|1358|1356.5|4
1754521200000|2025-08-06 23:00:00|1358.1|1356.6|1357.7|1356.2|1358.5|1357|1357.7|1356.2|10
1754521500000|2025-08-06 23:05:00|1357.8|1356.3|1358.1|1356.6|1358.1|1356.6|1357.3|1355.8|7
1754521800000|2025-08-06 23:10:00|1358.2|1356.7|1358|1356.5|1358.2|1356.7|1358|1356.5|1
1754522100000|2025-08-06 23:15:00|1358.2|1356.7|1359.1|1357.6|1359.1|1357.6|1358.2|1356.7|8
1754522400000|2025-08-06 23:20:00|1359.2|1357.7|1359.3|1357.8|1359.3|1357.8|1359|1357.5|5
1754522700000|2025-08-06 23:25:00|1359.4|1357.9|1359|1357.5|1361.1|1358.4|1359|1357.1|7
1754523000000|2025-08-06 23:30:00|1358.9|1357.4|1357.9|1356.4|1359|1357.5|1357.7|1356.2|20
1754523300000|2025-08-06 23:35:00|1357.8|1356.3|1358.9|1357.4|1358.9|1357.4|1357.8|1356.3|12
1754523600000|2025-08-06 23:40:00|1358.8|1357.3|1357.7|1356.2|1358.9|1357.4|1357.4|1355.9|7
1754523900000|2025-08-06 23:45:00|1357.8|1356.3|1357.3|1355.8|1357.9|1356.4|1356.8|1355.3|11
1754524200000|2025-08-06 23:50:00|1357.6|1356.1|1356.7|1355.2|1357.7|1356.2|1356.1|1354.6|21
1754524500000|2025-08-06 23:55:00|1356.5|1355|1356.8|1355.3|1357.1|1355.6|1356.5|1355|11
1754524800000|2025-08-07 00:00:00|1356.9|1355.4|1355.2|1353.7|1357.2|1355.7|1354.7|1353.2|42
1754525100000|2025-08-07 00:05:00|1355.5|1354|1357.3|1355.8|1357.3|1355.8|1355.5|1354|25
1754525400000|2025-08-07 00:10:00|1356.8|1355.3|1357.5|1356|1358.1|1356.6|1355.8|1354.3|21
1754525700000|2025-08-07 00:15:00|1357.4|1355.9|1358.8|1357.3|1358.8|1357.3|1357.4|1355.9|35
1754526000000|2025-08-07 00:20:00|1358.4|1356.9|1357.6|1356.1|1358.5|1357|1357|1355.5|12
1754526300000|2025-08-07 00:25:00|1357.5|1356|1358.6|1357.1|1359.4|1357.9|1357.5|1356|27
1754526600000|2025-08-07 00:30:00|1358.7|1357.2|1358.5|1357|1359.5|1358|1358.4|1356.9|15
1754526900000|2025-08-07 00:35:00|1358.4|1356.9|1359.9|1358.4|1360.4|1358.9|1358.4|1356.9|49
1754527200000|2025-08-07 00:40:00|1360|1358.5|1359.6|1358.1|1360.5|1359|1359.4|1357.9|17
1754527500000|2025-08-07 00:45:00|1359.5|1358|1358.5|1357|1359.6|1358.1|1358|1356.5|21
1754527800000|2025-08-07 00:50:00|1358.4|1356.9|1358.5|1357|1359|1357.5|1358.3|1356.8|10
1754528100000|2025-08-07 00:55:00|1358.4|1356.9|1358.3|1356.8|1358.4|1356.9|1358|1356.5|26
1754528400000|2025-08-07 01:00:00|1358.2|1356.7|1357.9|1356.4|1358.4|1356.9|1357|1355.5|30
1754528700000|2025-08-07 01:05:00|1357.8|1356.3|1358.4|1356.9|1358.6|1357.1|1357.6|1356.1|7
1754529000000|2025-08-07 01:10:00|1358.3|1356.8|1358.7|1357.2|1359|1357.5|1357.8|1356.3|27
1754529300000|2025-08-07 01:15:00|1358.8|1357.3|1357.9|1356.4|1359.2|1357.7|1357.9|1356.4|21
1754529600000|2025-08-07 01:20:00|1358|1356.5|1356|1354.5|1358|1356.5|1356|1354.5|63
1754529900000|2025-08-07 01:25:00|1356.1|1354.6|1357|1355.5|1357.3|1355.8|1356|1354.5|23
1754530200000|2025-08-07 01:30:00|1357.1|1355.6|1356.8|1355.3|1358.1|1356.6|1356.5|1355|26
1754530500000|2025-08-07 01:35:00|1356.7|1355.2|1355.5|1354|1357|1355.5|1355.5|1354|34
1754530800000|2025-08-07 01:40:00|1355.3|1353.8|1356.7|1355.2|1357.2|1355.7|1355.1|1353.6|37
1754531100000|2025-08-07 01:45:00|1356.6|1355.1|1356.8|1355.3|1356.9|1355.4|1355.7|1354.2|45
1754531400000|2025-08-07 01:50:00|1356.9|1355.4|1355.9|1354.4|1357|1355.5|1355.9|1354.4|36
1754531700000|2025-08-07 01:55:00|1355.8|1354.3|1355.8|1354.3|1355.9|1354.4|1355.1|1353.6|16
1754532000000|2025-08-07 02:00:00|1355.7|1354.2|1355.4|1353.9|1356.5|1355|1355.3|1353.8|18
1754532300000|2025-08-07 02:05:00|1355.3|1353.8|1356.3|1354.8|1356.5|1355|1355|1353.5|21
1754532600000|2025-08-07 02:10:00|1356.2|1354.7|1356|1354.5|1356.9|1355.4|1355.8|1354.3|18
1754532900000|2025-08-07 02:15:00|1355.8|1354.3|1354.7|1353.2|1355.8|1354.3|1354.5|1353|20
1754533200000|2025-08-07 02:20:00|1354.6|1353.1|1352.5|1351|1354.7|1353.2|1352.3|1350.8|62
1754533500000|2025-08-07 02:25:00|1352.4|1350.9|1348.9|1347.4|1352.5|1351|1348|1346.5|135
1754533800000|2025-08-07 02:30:00|1349|1347.5|1346.6|1345.1|1349.1|1347.6|1345.5|1344|132
1754534100000|2025-08-07 02:35:00|1346.7|1345.2|1345.9|1344.4|1346.7|1345.2|1344.2|1342.7|98
1754534400000|2025-08-07 02:40:00|1345.7|1344.2|1346|1344.5|1346|1344.5|1344.3|1342.8|64
1754534700000|2025-08-07 02:45:00|1346.4|1344.9|1347.9|1346.4|1348.5|1347|1346.3|1344.8|61
1754535000000|2025-08-07 02:50:00|1348|1346.5|1348|1346.5|1348.1|1346.6|1347|1345.5|8
1754535300000|2025-08-07 02:55:00|1348.1|1346.6|1348|1346.5|1348.7|1347.2|1347.4|1345.9|9
1754535600000|2025-08-07 03:00:00|1348.1|1346.6|1346.8|1345.3|1348.1|1346.6|1346.8|1345.3|10
1754535900000|2025-08-07 03:05:00|1346.9|1345.4|1346.7|1345.2|1347.3|1345.8|1346.7|1345.2|2
1754536200000|2025-08-07 03:10:00|1346.6|1345.1|1346.7|1345.2|1347.1|1345.6|1346.3|1344.8|7
1754536500000|2025-08-07 03:15:00|1346.8|1345.3|1346.6|1345.1|1347|1345.5|1346.3|1344.8|8
1754536800000|2025-08-07 03:20:00|1346.7|1345.2|1347.3|1345.8|1347.3|1345.8|1346.6|1345.1|13
1754537100000|2025-08-07 03:25:00|1347.5|1346|1347.8|1346.3|1347.8|1346.3|1347.1|1345.6|7
1754537400000|2025-08-07 03:30:00|1347.7|1346.2|1347.1|1345.6|1347.8|1346.3|1346.8|1345.3|18
1754537700000|2025-08-07 03:35:00|1347.2|1345.7|1348.2|1346.7|1348.8|1347.3|1347.2|1345.7|17
1754538000000|2025-08-07 03:40:00|1348.3|1346.8|1348.4|1346.9|1348.5|1347|1347.2|1345.7|28
1754538300000|2025-08-07 03:45:00|1348.5|1347|1349.6|1348.1|1349.9|1348.4|1348.3|1346.8|30
1754538600000|2025-08-07 03:50:00|1349.7|1348.2|1349.8|1348.3|1350|1348.5|1349.3|1347.8|29
1754538900000|2025-08-07 03:55:00|1349.9|1348.4|1350.9|1349.4|1351.2|1349.7|1349.9|1348.4|24
1754539200000|2025-08-07 04:00:00|1351|1349.5|1350.8|1349.3|1351.2|1349.7|1350.4|1348.9|21
1754539500000|2025-08-07 04:05:00|1350.9|1349.4|1350.3|1348.8|1351.3|1349.8|1349.8|1348.3|23
1754539800000|2025-08-07 04:10:00|1350.4|1348.9|1350.3|1348.8|1350.5|1349|1350|1348.5|15
1754540100000|2025-08-07 04:15:00|1350.2|1348.7|1350.9|1349.4|1351.1|1349.6|1350|1348.5|5
1754540400000|2025-08-07 04:20:00|1351|1349.5|1352.7|1351.2|1352.7|1351.2|1351|1349.5|54
1754540700000|2025-08-07 04:25:00|1352.6|1351.1|1352.6|1351.1|1353.1|1351.6|1351.6|1350.1|40
1754541000000|2025-08-07 04:30:00|1352.3|1350.8|1352.6|1351.1|1353.2|1351.7|1352.2|1350.7|41
1754541300000|2025-08-07 04:35:00|1352.7|1351.2|1353.5|1352|1353.6|1352.1|1352.5|1351|19
1754541600000|2025-08-07 04:40:00|1353.6|1352.1|1353|1351.5|1353.6|1352.1|1352.9|1351.4|5
1754541900000|2025-08-07 04:45:00|1352.9|1351.4|1351.4|1349.9|1353|1351.5|1351.1|1349.6|51
1754542200000|2025-08-07 04:50:00|1351.6|1350.1|1353.3|1351.8|1353.4|1351.9|1351.4|1349.9|31
1754542500000|2025-08-07 04:55:00|1353.4|1351.9|1353.5|1352|1354.1|1352.6|1352.8|1351.3|50
1754542800000|2025-08-07 05:00:00|1353.6|1352.1|1353.6|1352.1|1353.7|1352.2|1352.9|1351.4|25
1754543100000|2025-08-07 05:05:00|1353.5|1352|1353.4|1351.9|1354|1352.5|1353.1|1351.6|31
1754543400000|2025-08-07 05:10:00|1353.5|1352|1352.7|1351.2|1353.6|1352.1|1352.7|1351.2|21
1754543700000|2025-08-07 05:15:00|1352.6|1351.1|1351.8|1350.3|1352.8|1351.3|1351.5|1350|15
1754544000000|2025-08-07 05:20:00|1351.9|1350.4|1351.8|1350.3|1352.1|1350.6|1351.1|1349.6|18
1754544300000|2025-08-07 05:25:00|1351.7|1350.2|1352.7|1351.2|1352.7|1351.2|1351.1|1349.6|15
1754544600000|2025-08-07 05:30:00|1353|1351.5|1350.5|1349|1353.8|1352.3|1350|1348.5|90
1754544900000|2025-08-07 05:35:00|1350.4|1348.9|1349.7|1348.2|1350.4|1348.9|1349.3|1347.8|36
1754545200000|2025-08-07 05:40:00|1349.8|1348.3|1348.3|1346.8|1349.8|1348.3|1348.1|1346.6|36
1754545500000|2025-08-07 05:45:00|1348.1|1346.6|1346.3|1344.8|1349|1347.5|1346.3|1344.8|45
1754545800000|2025-08-07 05:50:00|1346.2|1344.7|1348.4|1346.9|1348.7|1347.2|1346.2|1344.7|23
1754546100000|2025-08-07 05:55:00|1348.3|1346.8|1348.5|1347|1349.3|1347.8|1347.4|1345.9|73
1754546400000|2025-08-07 06:00:00|1348.7|1347.2|1351.3|1349.8|1351.4|1349.9|1348.5|1347|80
1754546700000|2025-08-07 06:05:00|1351.4|1349.9|1351.7|1350.2|1351.9|1350.4|1350.5|1349|41
1754547000000|2025-08-07 06:10:00|1351.6|1350.1|1351.8|1350.3|1352.6|1351.1|1351.2|1349.7|75
1754547300000|2025-08-07 06:15:00|1351.7|1350.2|1351.3|1349.8|1351.8|1350.3|1350.4|1348.9|44
1754547600000|2025-08-07 06:20:00|1351.4|1349.9|1352.1|1350.6|1352.2|1350.7|1351|1349.5|18
1754547900000|2025-08-07 06:25:00|1352.2|1350.7|1352.9|1351.4|1353.8|1352.3|1352.1|1350.6|31
1754548200000|2025-08-07 06:30:00|1352.6|1351.1|1354.5|1353|1354.9|1353.4|1351.9|1350.4|44
1754548500000|2025-08-07 06:35:00|1354.6|1353.1|1360.7|1359.2|1360.9|1359.4|1354.6|1353.1|192
1754548800000|2025-08-07 06:40:00|1360.6|1359.1|1368.1|1366.6|1368.2|1366.7|1360.6|1359.1|316
1754549100000|2025-08-07 06:45:00|1368|1366.5|1363.2|1361.7|1368.4|1366.9|1363.1|1361.6|152
1754549400000|2025-08-07 06:50:00|1363.4|1361.9|1362.9|1361.4|1364.1|1362.6|1362|1360.5|65
1754549700000|2025-08-07 06:55:00|1362.5|1361|1363.6|1362.1|1365.1|1363.6|1362.5|1361|50
1754550000000|2025-08-07 07:00:00|1363.5|1362|1360.6|1359.1|1365.6|1364.1|1360.2|1358.7|83
1754550300000|2025-08-07 07:05:00|1360.9|1359.4|1360.5|1359|1361.6|1360.1|1358|1356.5|131
1754550600000|2025-08-07 07:10:00|1360.4|1358.9|1364.4|1362.9|1364.5|1363|1360.1|1358.6|56
1754550900000|2025-08-07 07:15:00|1364.5|1363|1366.1|1364.6|1366.5|1365|1364.4|1362.9|114
1754551200000|2025-08-07 07:20:00|1366|1364.5|1362.2|1360.7|1366.4|1364.9|1362.1|1360.6|113
1754551500000|2025-08-07 07:25:00|1362.3|1360.8|1361.7|1360.2|1363.6|1362.1|1361.6|1360.1|52
1754551800000|2025-08-07 07:30:00|1361.9|1360.4|1364|1362.5|1364.3|1362.8|1360.9|1359.4|68
1754552100000|2025-08-07 07:35:00|1364.1|1362.6|1365.3|1363.8|1367.4|1365.9|1364.1|1362.6|67
1754552400000|2025-08-07 07:40:00|1365.1|1363.6|1367.4|1365.9|1369.4|1367.9|1364.9|1363.4|91
1754552700000|2025-08-07 07:45:00|1367.3|1365.8|1364.7|1363.2|1367.3|1365.8|1362.7|1361.2|90
1754553000000|2025-08-07 07:50:00|1364.3|1362.8|1363.5|1362|1365.5|1364|1362.2|1360.7|39
1754553300000|2025-08-07 07:55:00|1363.6|1362.1|1364.6|1363.1|1365.2|1363.7|1361.9|1360.4|44
1754553600000|2025-08-07 08:00:00|1364.9|1363.4|1360.3|1358.8|1365.9|1364.4|1358.3|1356.8|169
1754553900000|2025-08-07 08:05:00|1360.5|1359|1353.7|1352.2|1360.8|1359.3|1349.4|1347.9|225
1754554200000|2025-08-07 08:10:00|1353.8|1352.3|1348.5|1347|1354|1352.5|1347.2|1345.7|216
1754554500000|2025-08-07 08:15:00|1348.6|1347.1|1342|1340.5|1351.1|1349.6|1338.9|1337.4|292
1754554800000|2025-08-07 08:20:00|1342.1|1340.6|1348.9|1347.4|1348.9|1347.4|1340.6|1339.1|235
1754555100000|2025-08-07 08:25:00|1348.8|1347.3|1350.7|1349.2|1355.1|1353.6|1348.2|1346.7|173
1754555400000|2025-08-07 08:30:00|1350.8|1349.3|1349.8|1348.3|1351.2|1349.7|1349.2|1347.7|47
1754555700000|2025-08-07 08:35:00|1349.9|1348.4|1351.3|1349.8|1352.3|1350.8|1349.6|1348.1|70
1754556000000|2025-08-07 08:40:00|1351.4|1349.9|1351|1349.5|1352|1350.5|1350.3|1348.8|32
1754556300000|2025-08-07 08:45:00|1350.9|1349.4|1353|1351.5|1353.7|1352.2|1350.4|1348.9|53
1754556600000|2025-08-07 08:50:00|1353.5|1352|1352.1|1350.6|1354.5|1353|1351.2|1349.7|83
1754556900000|2025-08-07 08:55:00|1352|1350.5|1354.5|1353|1354.8|1353.3|1351.1|1349.6|52
1754557200000|2025-08-07 09:00:00|1354.7|1353.2|1352.5|1351|1355.8|1354.3|1352.1|1350.6|69
1754557500000|2025-08-07 09:05:00|1352.9|1351.4|1353.2|1351.7|1354.2|1352.7|1352.3|1350.8|19
1754557800000|2025-08-07 09:10:00|1353.1|1351.6|1352.5|1351|1353.6|1352.1|1352|1350.5|30
1754558100000|2025-08-07 09:15:00|1352.6|1351.1|1352.4|1350.9|1352.7|1351.2|1351.5|1350|15
1754558400000|2025-08-07 09:20:00|1352.8|1351.3|1354.6|1353.1|1355.3|1353.8|1352.8|1351.3|78
1754558700000|2025-08-07 09:25:00|1354.2|1352.7|1352.2|1350.7|1354.3|1352.8|1351.6|1350.1|53
1754559000000|2025-08-07 09:30:00|1352.5|1351|1349.3|1347.8|1352.5|1351|1348.9|1347.4|78
1754559300000|2025-08-07 09:35:00|1349.2|1347.7|1349.3|1347.8|1350.6|1349.1|1348.8|1347.3|38
1754559600000|2025-08-07 09:40:00|1349.4|1347.9|1351.4|1349.9|1352.2|1350.7|1349.3|1347.8|31
1754559900000|2025-08-07 09:45:00|1351.6|1350.1|1353|1351.5|1353.5|1352|1351.6|1350.1|14
1754560200000|2025-08-07 09:50:00|1353.2|1351.7|1351.4|1349.9|1353.2|1351.7|1351.3|1349.8|10
1754560500000|2025-08-07 09:55:00|1351.3|1349.8|1351.1|1349.6|1352.1|1350.6|1350.8|1349.3|7
1754560800000|2025-08-07 10:00:00|1351.2|1349.7|1351.9|1350.4|1352.2|1350.7|1349.9|1348.4|13
1754561100000|2025-08-07 10:05:00|1351.8|1350.3|1350.5|1349|1351.8|1350.3|1350.5|1349|14
1754561400000|2025-08-07 10:10:00|1350.4|1348.9|1348|1346.5|1350.6|1349.1|1346.9|1345.4|72
1754561700000|2025-08-07 10:15:00|1347.8|1346.3|1348|1346.5|1348|1346.5|1345.3|1343.8|48
1754562000000|2025-08-07 10:20:00|1348.2|1346.7|1348.5|1347|1349.1|1347.6|1347.3|1345.8|61
1754562300000|2025-08-07 10:25:00|1348.8|1347.3|1347.3|1345.8|1348.8|1347.3|1347.2|1345.7|21
1754562600000|2025-08-07 10:30:00|1347.6|1346.1|1348.6|1347.1|1349.6|1348.1|1347.5|1346|21
1754562900000|2025-08-07 10:35:00|1348.3|1346.8|1349.9|1348.4|1350|1348.5|1347.8|1346.3|57
1754563200000|2025-08-07 10:40:00|1350.1|1348.6|1350.5|1349|1351.3|1349.8|1349.9|1348.4|29
1754563500000|2025-08-07 10:45:00|1350.4|1348.9|1351.7|1350.2|1352.1|1350.6|1349.5|1348|30
1754563800000|2025-08-07 10:50:00|1351.8|1350.3|1348.9|1347.4|1351.8|1350.3|1348.1|1346.6|47
1754564100000|2025-08-07 10:55:00|1348.8|1347.3|1346.8|1345.3|1349.3|1347.8|1346.1|1344.6|88
1754564400000|2025-08-07 11:00:00|1346.7|1345.2|1347.5|1346|1348|1346.5|1344.6|1343.1|55
1754564700000|2025-08-07 11:05:00|1347.8|1346.3|1346.9|1345.4|1347.9|1346.4|1346.3|1344.8|29
1754565000000|2025-08-07 11:10:00|1347.3|1345.8|1346.9|1345.4|1349.2|1347.7|1346.2|1344.7|41
1754565300000|2025-08-07 11:15:00|1346.8|1345.3|1349.8|1348.3|1350.9|1349.4|1346.8|1345.3|57
1754565600000|2025-08-07 11:20:00|1349.7|1348.2|1348|1346.5|1349.8|1348.3|1344.9|1343.4|59
1754565900000|2025-08-07 11:25:00|1347.3|1345.8|1347|1345.5|1348.9|1347.4|1346.2|1344.7|52
1754566200000|2025-08-07 11:30:00|1347.4|1345.9|1347.1|1345.6|1349.3|1347.8|1347|1345.5|36
1754566500000|2025-08-07 11:35:00|1347.2|1345.7|1346.9|1345.4|1349.1|1347.6|1346.2|1344.7|24
1754566800000|2025-08-07 11:40:00|1347|1345.5|1348.6|1347.1|1348.7|1347.2|1345.3|1343.8|64
1754567100000|2025-08-07 11:45:00|1348.8|1347.3|1349.4|1347.9|1349.6|1348.1|1347.3|1345.8|35
1754567400000|2025-08-07 11:50:00|1349.3|1347.8|1350.6|1349.1|1352.7|1351.2|1349.2|1347.7|81
1754567700000|2025-08-07 11:55:00|1350.5|1349|1350.2|1348.7|1351|1349.5|1350.1|1348.6|14
1754568000000|2025-08-07 12:00:00|1350.1|1348.6|1349.9|1348.4|1352|1350.5|1348.7|1347.2|85
1754568300000|2025-08-07 12:05:00|1350|1348.5|1346.2|1344.7|1350|1348.5|1345.4|1343.9|205
1754568600000|2025-08-07 12:10:00|1346|1344.5|1344|1342.5|1347.1|1345.6|1342.6|1341.1|163
1754568900000|2025-08-07 12:15:00|1344.2|1342.7|1346.4|1344.9|1347|1345.5|1344.1|1342.6|43
1754569200000|2025-08-07 12:20:00|1346.5|1345|1347.6|1346.1|1348.4|1346.9|1345.4|1343.9|78
1754569500000|2025-08-07 12:25:00|1347.5|1346|1355.3|1351.3|1355.5|1354|1347.5|1346|229
1754569800000|2025-08-07 12:30:00|1355|1351|1358.7|1357.2|1359.3|1357.8|1353.3|1350.9|250
1754570100000|2025-08-07 12:35:00|1358.8|1357.3|1360.8|1359.3|1363|1361.5|1358.7|1357.2|287
1754570400000|2025-08-07 12:40:00|1360.9|1359.4|1364.7|1363.2|1367|1365.5|1359.7|1358.2|282
1754570700000|2025-08-07 12:45:00|1364.6|1363.1|1359.2|1357.7|1364.9|1363.4|1359.1|1357.6|283
1754571000000|2025-08-07 12:50:00|1359.6|1358.1|1350.4|1348.9|1359.7|1358.2|1349.9|1348.4|359
1754571300000|2025-08-07 12:55:00|1350|1348.5|1348.3|1346.8|1350|1348.5|1343.9|1342.4|271
1754571600000|2025-08-07 13:00:00|1348.6|1347.1|1353.4|1351.9|1354.1|1352.6|1347.1|1345.6|217
1754571900000|2025-08-07 13:05:00|1353.7|1352.2|1352.6|1351.1|1354.1|1352.6|1351.8|1350.3|119
1754572200000|2025-08-07 13:10:00|1352.7|1351.2|1350.5|1349|1353.3|1351.8|1349|1347.5|111
1754572500000|2025-08-07 13:15:00|1351|1349.5|1353.1|1351.6|1353.6|1352.1|1349.4|1347.9|96
1754572800000|2025-08-07 13:20:00|1353|1351.5|1352.5|1351|1354.4|1352.9|1352.1|1350.6|79
1754573100000|2025-08-07 13:25:00|1352.8|1351.3|1355.6|1354.1|1356.5|1355|1352.8|1351.3|206
1754573400000|2025-08-07 13:30:00|1355.5|1354|1355.7|1354.2|1355.8|1354.3|1348.9|1347.4|235
1754573700000|2025-08-07 13:35:00|1355.6|1354.1|1358.2|1356.7|1360.4|1358.9|1355|1353.5|214
1754574000000|2025-08-07 13:40:00|1358.4|1356.9|1361.5|1360|1361.6|1360.1|1357.5|1356|145
1754574300000|2025-08-07 13:45:00|1361.4|1359.9|1357.6|1356.1|1362.3|1360.8|1357.6|1356.1|147
1754574600000|2025-08-07 13:50:00|1357.4|1355.9|1358.5|1357|1360.3|1358.8|1356.7|1355.2|80
1754574900000|2025-08-07 13:55:00|1357.6|1356.1|1355.9|1354.4|1358|1356.5|1352.9|1351.4|190
1754575200000|2025-08-07 14:00:00|1355.8|1354.3|1355|1353.5|1356.2|1354.7|1353.4|1351.9|103
1754575500000|2025-08-07 14:05:00|1354.9|1353.4|1350.4|1348.9|1355.9|1354.4|1347.7|1346.2|219
1754575800000|2025-08-07 14:10:00|1350.5|1349|1353.6|1352.1|1354.2|1352.7|1348.5|1347|132
1754576100000|2025-08-07 14:15:00|1353.5|1352|1350.1|1348.6|1353.6|1352.1|1349|1347.5|121
1754576400000|2025-08-07 14:20:00|1350.2|1348.7|1345.2|1343.7|1351.6|1350.1|1345|1343.5|161
1754576700000|2025-08-07 14:25:00|1345|1343.5|1351.5|1350|1351.6|1350.1|1344.1|1342.6|197
1754577000000|2025-08-07 14:30:00|1351.6|1350.1|1350.6|1349.1|1352.2|1350.7|1347.2|1345.7|126
1754577300000|2025-08-07 14:35:00|1350.7|1349.2|1352.6|1351.1|1354.3|1352.8|1349|1347.5|141
1754577600000|2025-08-07 14:40:00|1352.1|1350.6|1353.8|1352.3|1354.5|1353|1351.3|1349.8|131
1754577900000|2025-08-07 14:45:00|1353.9|1352.4|1352.4|1350.9|1354.4|1352.9|1351.1|1349.6|82
1754578200000|2025-08-07 14:50:00|1352.3|1350.8|1354.1|1352.6|1354.7|1353.2|1352|1350.5|37
1754578500000|2025-08-07 14:55:00|1354|1352.5|1352.8|1351.3|1354.6|1353.1|1351.5|1350|77
1754578800000|2025-08-07 15:00:00|1352.9|1351.4|1355.4|1353.9|1356.1|1354.6|1352.2|1350.7|121
1754579100000|2025-08-07 15:05:00|1355.2|1353.7|1357|1355.5|1357.6|1356.1|1355|1353.5|152
1754579400000|2025-08-07 15:10:00|1357.1|1355.6|1355.2|1353.7|1357.5|1356|1354.4|1352.9|64
1754579700000|2025-08-07 15:15:00|1355.3|1353.8|1356.8|1355.3|1357.6|1356.1|1354.7|1353.2|79
1754580000000|2025-08-07 15:20:00|1356.7|1355.2|1356.2|1354.7|1357.5|1356|1355.4|1353.9|111
1754580300000|2025-08-07 15:25:00|1355.9|1354.4|1354.4|1352.9|1355.9|1354.4|1353.5|1352|114
1754580600000|2025-08-07 15:30:00|1354.8|1353.3|1354.3|1352.8|1354.9|1353.4|1352.7|1351.2|92
1754580900000|2025-08-07 15:35:00|1354.2|1352.7|1355|1353.5|1355.2|1353.7|1353.4|1351.9|98
1754581200000|2025-08-07 15:40:00|1354.9|1353.4|1353.6|1352.1|1355.9|1354.4|1353.2|1351.7|54
1754581500000|2025-08-07 15:45:00|1353.3|1351.8|1350.9|1349.4|1353.3|1351.8|1350.9|1349.4|55
1754581800000|2025-08-07 15:50:00|1350.8|1349.3|1352.7|1351.2|1353|1351.5|1349.5|1348|58
1754582100000|2025-08-07 15:55:00|1352.8|1351.3|1351.7|1350.2|1353.2|1351.7|1351.4|1349.9|54
1754582400000|2025-08-07 16:00:00|1351.8|1350.3|1352|1350.5|1352|1350.5|1350.6|1349.1|59
1754582700000|2025-08-07 16:05:00|1352.1|1350.6|1353.9|1352.4|1355.5|1354|1351.6|1350.1|97
1754583000000|2025-08-07 16:10:00|1353.8|1352.3|1349.1|1347.6|1353.8|1352.3|1349.1|1347.6|115
1754583300000|2025-08-07 16:15:00|1349.3|1347.8|1348.8|1347.3|1349.5|1348|1348.1|1346.6|93
1754583600000|2025-08-07 16:20:00|1348.9|1347.4|1350.8|1349.3|1351.7|1350.2|1348.4|1346.9|88
1754583900000|2025-08-07 16:25:00|1350.6|1349.1|1351.8|1350.3|1352.7|1351.2|1350.6|1349.1|71
1754584200000|2025-08-07 16:30:00|1351.7|1350.2|1353.4|1351.9|1353.5|1352|1351.4|1349.9|78
1754584500000|2025-08-07 16:35:00|1353.2|1351.7|1353.3|1351.8|1354.9|1353.4|1352.9|1351.4|93
1754584800000|2025-08-07 16:40:00|1353.2|1351.7|1354.1|1352.6|1355.3|1353.8|1351.9|1350.4|92
1754585100000|2025-08-07 16:45:00|1354.2|1352.7|1355.9|1354.4|1355.9|1354.4|1353.6|1352.1|97
1754585400000|2025-08-07 16:50:00|1355.8|1354.3|1357.4|1355.9|1357.6|1356.1|1355.3|1353.8|85
1754585700000|2025-08-07 16:55:00|1357.3|1355.8|1356.7|1355.2|1357.7|1356.2|1355.9|1354.4|96
1754586000000|2025-08-07 17:00:00|1357.1|1355.6|1355.1|1353.6|1357.7|1356.2|1353.2|1351.7|249
1754586300000|2025-08-07 17:05:00|1355|1353.5|1356.4|1354.9|1356.4|1354.9|1354.9|1353.4|57
1754586600000|2025-08-07 17:10:00|1356.5|1355|1355.5|1354|1356.5|1355|1355|1353.5|31
1754586900000|2025-08-07 17:15:00|1355.4|1353.9|1356.2|1354.7|1356.2|1354.7|1355.2|1353.7|12
1754587200000|2025-08-07 17:20:00|1356.5|1355|1355.9|1354.4|1357.4|1355.9|1355.7|1354.2|61
1754587500000|2025-08-07 17:25:00|1355.8|1354.3|1354.1|1352.6|1356.3|1354.8|1354|1352.5|59
1754587800000|2025-08-07 17:30:00|1354|1352.5|1353.7|1352.2|1354.4|1352.9|1353.5|1352|25
1754588100000|2025-08-07 17:35:00|1353.6|1352.1|1355.8|1354.3|1355.9|1354.4|1353.6|1352.1|35
1754588400000|2025-08-07 17:40:00|1355.9|1354.4|1356.7|1355.2|1356.9|1355.4|1355.8|1354.3|25
1754588700000|2025-08-07 17:45:00|1356.9|1355.4|1357.1|1355.6|1357.3|1355.8|1356.2|1354.7|23
1754589000000|2025-08-07 17:50:00|1357|1355.5|1357.4|1355.9|1358.3|1356.8|1356.8|1355.3|32
1754589300000|2025-08-07 17:55:00|1357.2|1355.7|1356.3|1354.8|1357.7|1356.2|1356.2|1354.7|26
1754589600000|2025-08-07 18:00:00|1356.2|1354.7|1355.5|1354|1357.2|1355.7|1355.4|1353.9|15
1754589900000|2025-08-07 18:05:00|1355.6|1354.1|1355.8|1354.3|1356.6|1355.1|1355.6|1354.1|11
1754590200000|2025-08-07 18:10:00|1355.7|1354.2|1355.1|1353.6|1355.9|1354.4|1354.9|1353.4|11
1754590500000|2025-08-07 18:15:00|1355|1353.5|1352.7|1351.2|1355|1353.5|1352.5|1351|35
1754590800000|2025-08-07 18:20:00|1352.8|1351.3|1352.1|1350.6|1352.9|1351.4|1351.6|1350.1|26
1754591100000|2025-08-07 18:25:00|1352.2|1350.7|1351.7|1350.2|1352.2|1350.7|1351.4|1349.9|14
1754591400000|2025-08-07 18:30:00|1351.6|1350.1|1351.7|1350.2|1353.1|1351.6|1351.6|1350.1|17
1754591700000|2025-08-07 18:35:00|1351.6|1350.1|1352.4|1350.9|1352.5|1351|1351.6|1350.1|14
1754592000000|2025-08-07 18:40:00|1352.5|1351|1349.9|1348.4|1352.6|1351.1|1349.9|1348.4|39
1754592300000|2025-08-07 18:45:00|1349.8|1348.3|1351.4|1349.9|1351.6|1350.1|1349.4|1347.9|27
1754592600000|2025-08-07 18:50:00|1351.5|1350|1350.8|1349.3|1351.5|1350|1349.6|1348.1|22
1754592900000|2025-08-07 18:55:00|1350.9|1349.4|1351.3|1349.8|1351.3|1349.8|1350.5|1349|7
1754593200000|2025-08-07 19:00:00|1351.4|1349.9|1351.6|1350.1|1351.9|1350.4|1351.1|1349.6|9
1754593500000|2025-08-07 19:05:00|1351.7|1350.2|1351.5|1350|1352|1350.5|1351.5|1350|4
1754593800000|2025-08-07 19:10:00|1351.4|1349.9|1352|1350.5|1352.1|1350.6|1351.1|1349.6|3
1754594100000|2025-08-07 19:15:00|1352.1|1350.6|1352.9|1351.4|1353|1351.5|1352|1350.5|6
1754594400000|2025-08-07 19:20:00|1353|1351.5|1353.1|1351.6|1353.6|1352.1|1352.9|1351.4|11
1754594700000|2025-08-07 19:25:00|1353|1351.5|1353|1351.5|1353.1|1351.6|1352.3|1350.8|7
1754595000000|2025-08-07 19:30:00|1353.3|1351.8|1356.4|1354.9|1357.1|1355.6|1353.3|1351.8|55
1754595300000|2025-08-07 19:35:00|1356.5|1355|1356.4|1354.9|1357.8|1356.3|1355.7|1354.2|22
1754595600000|2025-08-07 19:40:00|1356.3|1354.8|1358|1356.5|1358.2|1356.7|1356.3|1354.8|13
1754595900000|2025-08-07 19:45:00|1358.1|1356.6|1356.4|1354.9|1358.9|1357.4|1356.3|1354.8|55
1754596200000|2025-08-07 19:50:00|1356.2|1354.7|1357|1355.5|1357.1|1355.6|1356.1|1354.6|27
1754596500000|2025-08-07 19:55:00|1356.9|1355.4|1357.8|1356.3|1358.1|1356.6|1356.5|1355|46
1754596800000|2025-08-07 20:00:00|1357.7|1356.2|1357.3|1355.8|1358.2|1356.7|1356.8|1355.3|37
1754597100000|2025-08-07 20:05:00|1357.4|1355.9|1358.7|1357.2|1358.7|1357.2|1356.8|1355.3|8
1754597400000|2025-08-07 20:10:00|1358.6|1357.1|1357.9|1356.4|1358.6|1357.1|1357.7|1356.2|6
1754597700000|2025-08-07 20:15:00|1358|1356.5|1358.3|1356.8|1358.3|1356.8|1357.4|1355.9|8
1754598000000|2025-08-07 20:20:00|1358.2|1356.7|1359.4|1357.9|1359.4|1357.9|1358.2|1356.7|12
1754598300000|2025-08-07 20:25:00|1359.3|1357.8|1359.3|1357.8|1359.4|1357.9|1358.6|1357.1|2
1754598600000|2025-08-07 20:30:00|1359.4|1357.9|1357.6|1356.1|1359.4|1357.9|1356.4|1354.9|47
1754598900000|2025-08-07 20:35:00|1357.9|1356.4|1359|1357.5|1359|1357.5|1357.2|1355.7|11
1754599200000|2025-08-07 20:40:00|1358.8|1357.3|1357.7|1356.2|1358.8|1357.3|1357.6|1356.1|6
1754599500000|2025-08-07 20:45:00|1357.9|1356.4|1357.4|1355.9|1357.9|1356.4|1357.4|1355.9|4
1754599800000|2025-08-07 20:50:00|1357.5|1356|1357.3|1355.8|1357.8|1356.3|1354.9|1353.4|65
1754600100000|2025-08-07 20:55:00|1357.4|1355.9|1358|1356.5|1358.1|1356.6|1357.1|1355.6|17
1754604000000|2025-08-07 22:00:00|1360.1|1356.1|1367|1365.5|1369|1366.5|1358.6|1356.1|123
1754604300000|2025-08-07 22:05:00|1368.7|1364.7|1368.2|1366.7|1368.8|1366.7|1364.2|1361.6|84
1754604600000|2025-08-07 22:10:00|1368.3|1366.8|1367.9|1366.4|1369.1|1367.2|1367.5|1365.1|34
1754604900000|2025-08-07 22:15:00|1367.6|1366.1|1365|1363.5|1367.7|1366.1|1364|1360.7|29
1754605200000|2025-08-07 22:20:00|1365.5|1364|1365.8|1364.3|1368.4|1366.4|1365.5|1362.6|22
1754605500000|2025-08-07 22:25:00|1365.9|1364.4|1362.4|1358.4|1366|1364.5|1355.6|1354.1|183
1754605800000|2025-08-07 22:30:00|1360.9|1359.4|1362.6|1358.6|1363.4|1360.6|1359.9|1358|18
1754606100000|2025-08-07 22:35:00|1362.4|1358.4|1363.5|1359.5|1363.7|1361.3|1361.8|1358.4|13
1754606400000|2025-08-07 22:40:00|1363.4|1359.4|1362.9|1361.4|1363.8|1361.7|1362.1|1359.3|11
1754606700000|2025-08-07 22:45:00|1362.7|1361.2|1363|1359|1363.6|1361.3|1361.3|1358.7|19
1754607000000|2025-08-07 22:50:00|1363.1|1359.1|1365|1361|1365.1|1362.5|1361.9|1358.8|26
1754607300000|2025-08-07 22:55:00|1365.1|1361.1|1365.5|1361.5|1366|1363.4|1362.3|1359.2|34
1754607600000|2025-08-07 23:00:00|1365.6|1361.6|1362.7|1361.2|1365.7|1362.9|1362|1359.6|25
1754607900000|2025-08-07 23:05:00|1362.6|1361.1|1364.4|1360.4|1364.7|1362.5|1361.7|1359|19
1754608200000|2025-08-07 23:10:00|1364.3|1360.3|1363.8|1359.8|1364.4|1360.4|1363.7|1359.7|1
1754608500000|2025-08-07 23:15:00|1363.9|1359.9|1364|1360|1364.1|1361.7|1361.7|1359.1|8
1754608800000|2025-08-07 23:20:00|1364.1|1360.1|1363|1361.5|1364.2|1361.5|1362.9|1360.1|0
1754609100000|2025-08-07 23:25:00|1363.1|1361.6|1363.8|1362.3|1363.9|1362.4|1363.1|1361.6|5
1754609400000|2025-08-07 23:30:00|1363.6|1362.1|1364|1362.5|1364.3|1362.8|1363.5|1362|10
1754609700000|2025-08-07 23:35:00|1363.9|1362.4|1363.9|1362.4|1364|1362.5|1363.6|1362.1|0
1754610000000|2025-08-07 23:40:00|1363.8|1362.3|1365.9|1364.4|1366.8|1365.3|1363.8|1362.3|44
1754610300000|2025-08-07 23:45:00|1367.4|1363.4|1366.8|1365.3|1368|1366|1366.8|1363.4|6
1754610600000|2025-08-07 23:50:00|1366.9|1365.4|1366.4|1364.9|1366.9|1365.4|1366.1|1364.6|13
1754610900000|2025-08-07 23:55:00|1366.5|1365|1366.3|1364.8|1366.7|1365.2|1366.1|1364.6|8
1754611200000|2025-08-08 00:00:00|1366.2|1364.7|1364.8|1363.3|1366.4|1364.9|1363.6|1362.1|42
1754611500000|2025-08-08 00:05:00|1364.7|1363.2|1366.3|1364.8|1366.9|1365.4|1363.8|1362.3|63
1754611800000|2025-08-08 00:10:00|1366.2|1364.7|1366.6|1365.1|1367.3|1365.8|1365.7|1364.2|24
1754612100000|2025-08-08 00:15:00|1366.7|1365.2|1367.9|1366.4|1368|1366.5|1365.9|1364.4|39
1754612400000|2025-08-08 00:20:00|1368|1366.5|1367|1365.5|1368.4|1366.9|1366.4|1364.9|25
1754612700000|2025-08-08 00:25:00|1366.9|1365.4|1367.9|1366.4|1368.6|1367.1|1366.6|1365.1|32
1754613000000|2025-08-08 00:30:00|1367.8|1366.3|1367.5|1366|1369|1367.5|1367.4|1365.9|33
1754613300000|2025-08-08 00:35:00|1367.4|1365.9|1367.5|1366|1367.8|1366.3|1365.8|1364.3|48
1754613600000|2025-08-08 00:40:00|1367.4|1365.9|1373.6|1372.1|1373.6|1372.1|1367.1|1365.6|128
1754613900000|2025-08-08 00:45:00|1373.3|1371.8|1373.2|1371.7|1374.4|1372.9|1370.9|1368.3|87
1754614200000|2025-08-08 00:50:00|1373.3|1371.8|1372.9|1371.4|1373.6|1372.1|1372.1|1370.6|54
1754614500000|2025-08-08 00:55:00|1372.7|1371.2|1372.5|1371|1373.1|1371.6|1370.5|1369|73
1754614800000|2025-08-08 01:00:00|1372.4|1370.9|1372.9|1371.4|1373.6|1372.1|1371.1|1369.6|39
1754615100000|2025-08-08 01:05:00|1373.1|1371.6|1373|1371.5|1373.8|1372.3|1371.9|1370.4|52
1754615400000|2025-08-08 01:10:00|1372.9|1371.4|1368.8|1367.3|1373.2|1371.7|1368.3|1366.8|74
1754615700000|2025-08-08 01:15:00|1368.9|1367.4|1368.3|1366.8|1369.1|1367.6|1367.1|1365.6|74
1754616000000|2025-08-08 01:20:00|1368.2|1366.7|1366.6|1365.1|1368.4|1366.9|1365.1|1363.6|73
1754616300000|2025-08-08 01:25:00|1366.5|1365|1367.8|1366.3|1367.8|1366.3|1366.3|1364.8|49
1754616600000|2025-08-08 01:30:00|1367.9|1366.4|1368.1|1366.6|1368.8|1367.3|1367.6|1366.1|30
1754616900000|2025-08-08 01:35:00|1368.2|1366.7|1366.9|1365.4|1368.3|1366.8|1366.6|1365.1|12
1754617200000|2025-08-08 01:40:00|1367|1365.5|1366.8|1365.3|1367.1|1365.6|1366|1364.5|35
1754617500000|2025-08-08 01:45:00|1366.9|1365.4|1367.5|1366|1367.6|1366.1|1366.5|1365|20
1754617800000|2025-08-08 01:50:00|1367.6|1366.1|1366.9|1365.4|1367.6|1366.1|1366.5|1365|21
1754618100000|2025-08-08 01:55:00|1366.8|1365.3|1367.5|1366|1367.8|1366.3|1366.4|1364.9|8
1754618400000|2025-08-08 02:00:00|1367.4|1365.9|1369.2|1367.7|1369.4|1367.9|1367.2|1365.7|29
1754618700000|2025-08-08 02:05:00|1369.1|1367.6|1369.1|1367.6|1370.9|1369.4|1369|1367.5|40
1754619000000|2025-08-08 02:10:00|1369.2|1367.7|1369.8|1368.3|1369.9|1368.4|1369|1367.5|19
1754619300000|2025-08-08 02:15:00|1369.9|1368.4|1370.3|1368.8|1370.7|1369.2|1369.6|1368.1|27
1754619600000|2025-08-08 02:20:00|1370.4|1368.9|1369.1|1367.6|1370.5|1369|1369.1|1367.6|18
1754619900000|2025-08-08 02:25:00|1368.7|1367.2|1364.8|1363.3|1369.5|1368|1364|1362.5|92
1754620200000|2025-08-08 02:30:00|1364.9|1363.4|1365.4|1363.9|1366.1|1364.6|1363.1|1361.6|54
1754620500000|2025-08-08 02:35:00|1365.5|1364|1365.2|1363.7|1365.7|1364.2|1364.9|1363.4|27
1754620800000|2025-08-08 02:40:00|1365.3|1363.8|1365.4|1363.9|1365.7|1364.2|1364.7|1363.2|33
1754621100000|2025-08-08 02:45:00|1365.5|1364|1366.8|1365.3|1367|1365.5|1365.3|1363.8|36
1754621400000|2025-08-08 02:50:00|1366.9|1365.4|1365.9|1364.4|1367.8|1366.3|1365.8|1364.3|29
1754621700000|2025-08-08 02:55:00|1366|1364.5|1364.1|1362.6|1366|1364.5|1363.7|1362.2|21
1754622000000|2025-08-08 03:00:00|1364|1362.5|1362.3|1360.8|1364.2|1362.7|1362.1|1360.6|49
1754622300000|2025-08-08 03:05:00|1362.2|1360.7|1360.4|1358.9|1362.3|1360.8|1359.4|1357.9|71
1754622600000|2025-08-08 03:10:00|1360.1|1358.6|1361.6|1360.1|1362.6|1361.1|1359.7|1358.2|86
1754622900000|2025-08-08 03:15:00|1361.5|1360|1362.5|1361|1362.8|1361.3|1361.5|1360|22
1754623200000|2025-08-08 03:20:00|1362.8|1361.3|1363.5|1362|1363.7|1362.2|1362.5|1361|28
1754623500000|2025-08-08 03:25:00|1363.6|1362.1|1363.1|1361.6|1363.6|1362.1|1362.4|1360.9|28
1754623800000|2025-08-08 03:30:00|1363.3|1361.8|1365.4|1363.9|1365.4|1363.9|1363.1|1361.6|11
1754624100000|2025-08-08 03:35:00|1365.3|1363.8|1366.5|1365|1366.7|1365.2|1365.1|1363.6|16
1754624400000|2025-08-08 03:40:00|1366.4|1364.9|1367.1|1365.6|1367.3|1365.8|1366.2|1364.7|11
1754624700000|2025-08-08 03:45:00|1367|1365.5|1365.5|1364|1367|1365.5|1365.2|1363.7|29
1754625000000|2025-08-08 03:50:00|1365.4|1363.9|1364.9|1363.4|1365.5|1364|1364.6|1363.1|6
1754625300000|2025-08-08 03:55:00|1365|1363.5|1365|1363.5|1365.7|1364.2|1364.9|1363.4|6
1754625600000|2025-08-08 04:00:00|1364.9|1363.4|1365.3|1363.8|1365.3|1363.8|1364.4|1362.9|9
1754625900000|2025-08-08 04:05:00|1365.4|1363.9|1363.9|1362.4|1365.8|1364.3|1363.8|1362.3|33
1754626200000|2025-08-08 04:10:00|1363.8|1362.3|1363.5|1362|1364.6|1363.1|1363.5|1362|11
1754626500000|2025-08-08 04:15:00|1363.6|1362.1|1363.4|1361.9|1363.8|1362.3|1362.3|1360.8|38
1754626800000|2025-08-08 04:20:00|1363.3|1361.8|1363.7|1362.2|1363.7|1362.2|1363.2|1361.7|6
1754627100000|2025-08-08 04:25:00|1363.9|1362.4|1365.1|1363.6|1365.1|1363.6|1363.9|1362.4|12
1754627400000|2025-08-08 04:30:00|1365.3|1363.8|1365|1363.5|1365.4|1363.9|1364.9|1363.4|11
1754627700000|2025-08-08 04:35:00|1364.9|1363.4|1365|1363.5|1365.6|1364.1|1364.8|1363.3|7
1754628000000|2025-08-08 04:40:00|1364.8|1363.3|1364.9|1363.4|1365|1363.5|1364|1362.5|16
1754628300000|2025-08-08 04:45:00|1365|1363.5|1365.4|1363.9|1365.4|1363.9|1364.4|1362.9|10
1754628600000|2025-08-08 04:50:00|1366.4|1364.9|1365.4|1363.9|1366.4|1364.9|1365|1363.5|15
1754628900000|2025-08-08 04:55:00|1365.3|1363.8|1365.8|1364.3|1366.3|1364.8|1365.1|1363.6|12
1754629200000|2025-08-08 05:00:00|1365.7|1364.2|1362.8|1361.3|1365.7|1364.2|1362.8|1361.3|54
1754629500000|2025-08-08 05:05:00|1363.1|1361.6|1364.3|1362.8|1364.6|1363.1|1363.1|1361.6|10
1754629800000|2025-08-08 05:10:00|1364.4|1362.9|1363.7|1362.2|1364.4|1362.9|1363.6|1362.1|9
1754630100000|2025-08-08 05:15:00|1363.8|1362.3|1363.8|1362.3|1364|1362.5|1363.1|1361.6|4
1754630400000|2025-08-08 05:20:00|1363.9|1362.4|1363.1|1361.6|1364.3|1362.8|1363.1|1361.6|7
1754630700000|2025-08-08 05:25:00|1363|1361.5|1361.2|1359.7|1363.2|1361.7|1360.3|1358.8|37
1754631000000|2025-08-08 05:30:00|1361.1|1359.6|1362.6|1361.1|1363|1361.5|1360.6|1359.1|15
1754631300000|2025-08-08 05:35:00|1362.3|1360.8|1363.9|1362.4|1364.4|1362.9|1362.1|1360.6|13
1754631600000|2025-08-08 05:40:00|1363.8|1362.3|1361.7|1360.2|1363.9|1362.4|1360.8|1359.3|50
1754631900000|2025-08-08 05:45:00|1361.9|1360.4|1361.4|1359.9|1362.3|1360.8|1361|1359.5|12
1754632200000|2025-08-08 05:50:00|1361.5|1360|1361.9|1360.4|1362.3|1360.8|1360.9|1359.4|18
1754632500000|2025-08-08 05:55:00|1362|1360.5|1358.8|1357.3|1362.1|1360.6|1358.8|1357.3|66
1754632800000|2025-08-08 06:00:00|1359.1|1357.6|1360|1358.5|1360.9|1359.4|1358.6|1357.1|37
1754633100000|2025-08-08 06:05:00|1359.9|1358.4|1362.2|1360.7|1362.6|1361.1|1359.9|1358.4|35
1754633400000|2025-08-08 06:10:00|1362.4|1360.9|1362.7|1361.2|1362.8|1361.3|1362|1360.5|15
1754633700000|2025-08-08 06:15:00|1362.5|1361|1363.1|1361.6|1363.9|1362.4|1362|1360.5|27
1754634000000|2025-08-08 06:20:00|1363.2|1361.7|1363.8|1362.3|1364.4|1362.9|1363.1|1361.6|42
1754634300000|2025-08-08 06:25:00|1363.7|1362.2|1366.2|1364.7|1366.2|1364.7|1363.7|1362.2|32
1754634600000|2025-08-08 06:30:00|1366.3|1364.8|1366.2|1364.7|1368.2|1366.7|1365.9|1364.4|77
1754634900000|2025-08-08 06:35:00|1366.1|1364.6|1366.4|1364.9|1366.6|1365.1|1364.8|1363.3|41
1754635200000|2025-08-08 06:40:00|1366.5|1365|1365.5|1364|1367|1365.5|1365.5|1364|25
1754635500000|2025-08-08 06:45:00|1365.6|1364.1|1365.6|1364.1|1366.6|1365.1|1365.1|1363.6|35
1754635800000|2025-08-08 06:50:00|1365.7|1364.2|1365.6|1364.1|1366.5|1365|1364.9|1363.4|24
1754636100000|2025-08-08 06:55:00|1365.5|1364|1364.4|1362.9|1366.4|1364.9|1364.3|1362.8|37
1754636400000|2025-08-08 07:00:00|1364.3|1362.8|1362.1|1360.6|1364.4|1362.9|1361|1359.5|94
1754636700000|2025-08-08 07:05:00|1362.2|1360.7|1364.8|1363.3|1365.6|1364.1|1362.1|1360.6|43
1754637000000|2025-08-08 07:10:00|1364.7|1363.2|1363.8|1362.3|1364.7|1363.2|1362.7|1361.2|30
1754637300000|2025-08-08 07:15:00|1363.7|1362.2|1364.2|1362.7|1364.8|1363.3|1363.1|1361.6|24
1754637600000|2025-08-08 07:20:00|1364.1|1362.6|1363.4|1361.9|1364.3|1362.8|1362.1|1360.6|35
1754637900000|2025-08-08 07:25:00|1363.5|1362|1364.8|1363.3|1364.8|1363.3|1363.5|1362|15
1754638200000|2025-08-08 07:30:00|1364.9|1363.4|1365.8|1364.3|1367.4|1365.9|1364.8|1363.3|39
1754638500000|2025-08-08 07:35:00|1365.9|1364.4|1362.7|1361.2|1366|1364.5|1362.5|1361|15
1754638800000|2025-08-08 07:40:00|1362.8|1361.3|1363.2|1361.7|1364.4|1362.9|1360.9|1359.4|46
1754639100000|2025-08-08 07:45:00|1363.3|1361.8|1361.6|1360.1|1364.7|1363.2|1361.6|1360.1|43
1754639400000|2025-08-08 07:50:00|1361.7|1360.2|1362.3|1360.8|1362.9|1361.4|1361.6|1360.1|15
1754639700000|2025-08-08 07:55:00|1362.2|1360.7|1360.8|1359.3|1362.6|1361.1|1359.2|1357.7|91
1754640000000|2025-08-08 08:00:00|1360.9|1359.4|1361.5|1360|1362|1360.5|1358.3|1356.8|59
1754640300000|2025-08-08 08:05:00|1361.6|1360.1|1362.5|1361|1363.5|1362|1361.6|1360.1|50
1754640600000|2025-08-08 08:10:00|1362.4|1360.9|1360.1|1358.6|1363.9|1362.4|1360.1|1358.6|103
1754640900000|2025-08-08 08:15:00|1360.8|1359.3|1363.5|1362|1363.5|1362|1360.3|1358.8|41
1754641200000|2025-08-08 08:20:00|1363.6|1362.1|1363.8|1362.3|1365.3|1363.8|1362.2|1360.7|42
1754641500000|2025-08-08 08:25:00|1363.6|1362.1|1360.9|1359.4|1363.7|1362.2|1360.6|1359.1|53
1754641800000|2025-08-08 08:30:00|1361|1359.5|1357.1|1355.6|1361.6|1360.1|1357.1|1355.6|94
1754642100000|2025-08-08 08:35:00|1356.6|1355.1|1356.1|1354.6|1358.2|1356.7|1355.4|1353.9|114
1754642400000|2025-08-08 08:40:00|1356|1354.5|1356.8|1355.3|1357.7|1356.2|1355.4|1353.9|36
1754642700000|2025-08-08 08:45:00|1356.9|1355.4|1352.9|1351.4|1357.5|1356|1352.6|1351.1|86
1754643000000|2025-08-08 08:50:00|1352.8|1351.3|1354.4|1352.9|1356.2|1354.7|1352.5|1351|52
1754643300000|2025-08-08 08:55:00|1354.3|1352.8|1352.7|1351.2|1355.1|1353.6|1352.1|1350.6|50
1754643600000|2025-08-08 09:00:00|1352.9|1351.4|1354.4|1352.9|1355.3|1353.8|1352.7|1351.2|60
1754643900000|2025-08-08 09:05:00|1354.3|1352.8|1352.8|1351.3|1354.5|1353|1352.3|1350.8|52
1754644200000|2025-08-08 09:10:00|1352.7|1351.2|1350.9|1349.4|1354.3|1352.8|1350.3|1348.8|69
1754644500000|2025-08-08 09:15:00|1350.8|1349.3|1354.6|1353.1|1355.5|1353.6|1350.3|1348.8|131
1754644800000|2025-08-08 09:20:00|1354.5|1353|1354.9|1353.4|1355.9|1354.4|1354.2|1352.7|41
1754645100000|2025-08-08 09:25:00|1354.8|1353.3|1356.1|1354.6|1356.8|1355.3|1354.4|1352.9|89
1754645400000|2025-08-08 09:30:00|1356.2|1354.7|1355.6|1354.1|1356.7|1355.2|1355.5|1354|19
1754645700000|2025-08-08 09:35:00|1355.5|1354|1353.3|1351.8|1355.7|1354.2|1353.3|1351.8|34
1754646000000|2025-08-08 09:40:00|1353.4|1351.9|1353.8|1352.3|1355.6|1354.1|1353.3|1351.8|43
1754646300000|2025-08-08 09:45:00|1353.9|1352.4|1354.7|1353.2|1356.3|1354.8|1353.7|1352.2|39
1754646600000|2025-08-08 09:50:00|1354.6|1353.1|1353.6|1352.1|1355.7|1354.2|1353.1|1351.6|48
1754646900000|2025-08-08 09:55:00|1354.2|1352.7|1356.1|1354.6|1356.2|1354.7|1352.6|1351.1|53
1754647200000|2025-08-08 10:00:00|1356|1354.5|1354.3|1352.8|1356.2|1354.7|1353.9|1352.4|30
1754647500000|2025-08-08 10:05:00|1354.4|1352.9|1349.9|1348.4|1354.4|1352.9|1349.9|1348.4|73
1754647800000|2025-08-08 10:10:00|1349.8|1348.3|1349.2|1347.7|1351.7|1350.2|1349.2|1347.7|105
1754648100000|2025-08-08 10:15:00|1349.1|1347.6|1346.3|1344.8|1349.6|1348.1|1344.6|1343.1|252
1754648400000|2025-08-08 10:20:00|1346.2|1344.7|1345.4|1343.9|1346.2|1344.7|1343.9|1342.4|124
1754648700000|2025-08-08 10:25:00|1345.5|1344|1344|1342.5|1346.3|1344.8|1342.5|1341|134
1754649000000|2025-08-08 10:30:00|1343.9|1342.4|1344.3|1342.8|1345.9|1344.4|1343.5|1342|78
1754649300000|2025-08-08 10:35:00|1344.6|1343.1|1345.6|1344.1|1345.7|1344.2|1343.2|1341.7|57
1754649600000|2025-08-08 10:40:00|1345.5|1344|1345|1343.5|1345.7|1344.2|1344.5|1343|42
1754649900000|2025-08-08 10:45:00|1344.8|1343.3|1342.6|1341.1|1345.3|1343.8|1342.5|1341|44
1754650200000|2025-08-08 10:50:00|1342.5|1341|1342.5|1341|1343.2|1341.7|1340.6|1339.1|97
1754650500000|2025-08-08 10:55:00|1342.3|1340.8|1343.5|1342|1344.4|1342.9|1341.9|1340.4|57
1754650800000|2025-08-08 11:00:00|1343.6|1342.1|1342.8|1341.3|1344|1342.5|1342.2|1340.7|63
1754651100000|2025-08-08 11:05:00|1342.9|1341.4|1344.2|1342.7|1344.9|1343.4|1342.9|1341.4|37
1754651400000|2025-08-08 11:10:00|1344.1|1342.6|1344.8|1343.3|1345.6|1344.1|1343.7|1342.2|38
1754651700000|2025-08-08 11:15:00|1344.7|1343.2|1343.7|1342.2|1345.6|1344.1|1343.6|1342.1|18
1754652000000|2025-08-08 11:20:00|1343.8|1342.3|1338.3|1336.8|1344|1342.5|1336.9|1335.4|144
1754652300000|2025-08-08 11:25:00|1338.4|1336.9|1338.5|1337|1339.6|1338.1|1337.8|1336.3|56
1754652600000|2025-08-08 11:30:00|1338.3|1336.8|1341.3|1339.8|1341.7|1340.2|1337.8|1336.3|68
1754652900000|2025-08-08 11:35:00|1341.4|1339.9|1339.7|1338.2|1341.4|1339.9|1339.1|1337.6|37
1754653200000|2025-08-08 11:40:00|1339.9|1338.4|1341.6|1340.1|1341.6|1340.1|1337.7|1336.2|29
1754653500000|2025-08-08 11:45:00|1341.4|1339.9|1342.4|1340.9|1343.4|1341.9|1341.1|1339.6|78
1754653800000|2025-08-08 11:50:00|1342.3|1340.8|1341.1|1339.6|1343|1341.5|1341|1339.5|40
1754654100000|2025-08-08 11:55:00|1341.2|1339.7|1342.2|1340.7|1342.6|1341.1|1340.9|1339.4|21
1754654400000|2025-08-08 12:00:00|1342.1|1340.6|1339.4|1337.9|1342.9|1341.4|1337.5|1336|84
1754654700000|2025-08-08 12:05:00|1339.3|1337.8|1341.4|1339.9|1341.5|1340|1339.1|1337.6|39
1754655000000|2025-08-08 12:10:00|1341.5|1340|1342.1|1340.6|1343.8|1342.3|1341.5|1340|53
1754655300000|2025-08-08 12:15:00|1342.2|1340.7|1340|1338.5|1342.2|1340.7|1338.6|1337.1|99
1754655600000|2025-08-08 12:20:00|1339.3|1337.8|1337.5|1336|1341.1|1339.6|1334.2|1332.7|153
1754655900000|2025-08-08 12:25:00|1337.6|1336.1|1344.1|1342.6|1344.2|1342.7|1336.6|1335.1|212
1754656200000|2025-08-08 12:30:00|1343.7|1342.2|1342|1340.5|1345|1343.5|1341.2|1339.7|120
1754656500000|2025-08-08 12:35:00|1342.1|1340.6|1341.5|1340|1344.2|1342.7|1341|1339.5|69
1754656800000|2025-08-08 12:40:00|1341.4|1339.9|1341|1339.5|1343.6|1342.1|1340|1338.5|98
1754657100000|2025-08-08 12:45:00|1340.9|1339.4|1340.4|1338.9|1342.6|1341.1|1338.8|1337.3|52
1754657400000|2025-08-08 12:50:00|1340.5|1339|1340.8|1339.3|1341.2|1339.7|1338.3|1336.8|65
1754657700000|2025-08-08 12:55:00|1340.9|1339.4|1338.9|1337.4|1342.2|1340.7|1338.8|1337.3|43
1754658000000|2025-08-08 13:00:00|1339|1337.5|1341.5|1340|1342.3|1340.8|1338.1|1336.6|91
1754658300000|2025-08-08 13:05:00|1341.6|1340.1|1342.9|1341.4|1343.5|1342|1340.2|1338.7|61
1754658600000|2025-08-08 13:10:00|1343|1341.5|1345.4|1343.9|1345.5|1344|1343|1341.5|68
1754658900000|2025-08-08 13:15:00|1345.3|1343.8|1343.2|1341.7|1345.5|1344|1342.8|1341.3|59
1754659200000|2025-08-08 13:20:00|1343.3|1341.8|1342|1340.5|1344.3|1342.8|1340.2|1338.7|108
1754659500000|2025-08-08 13:25:00|1341.7|1340.2|1339.6|1338.1|1343.3|1341.8|1339.1|1337.6|92
1754659800000|2025-08-08 13:30:00|1339.8|1338.3|1337.1|1335.6|1340.2|1338.7|1335.9|1334.4|123
1754660100000|2025-08-08 13:35:00|1337|1335.5|1339.9|1338.4|1341.7|1340.2|1336|1334.5|95
1754660400000|2025-08-08 13:40:00|1340|1338.5|1340.7|1339.2|1342.6|1341.1|1339.9|1338.4|73
1754660700000|2025-08-08 13:45:00|1340.8|1339.3|1345.4|1343.9|1345.5|1344|1340.2|1338.7|115
1754661000000|2025-08-08 13:50:00|1345.2|1343.7|1343.2|1341.7|1345.6|1344.1|1343.2|1341.7|68
1754661300000|2025-08-08 13:55:00|1343.1|1341.6|1343.7|1342.2|1344.7|1343.2|1342.1|1340.6|88
1754661600000|2025-08-08 14:00:00|1343.8|1342.3|1343.5|1342|1344.7|1343.2|1342.2|1340.7|85
1754661900000|2025-08-08 14:05:00|1343.6|1342.1|1341.5|1340|1345.3|1343.8|1338.9|1337.4|110
1754662200000|2025-08-08 14:10:00|1341.7|1340.2|1340.5|1339|1342.7|1341.2|1339.5|1338|56
1754662500000|2025-08-08 14:15:00|1340.4|1338.9|1342.1|1340.6|1342.5|1341|1339.5|1338|43
1754662800000|2025-08-08 14:20:00|1342.2|1340.7|1341|1339.5|1342.4|1340.9|1339.9|1338.4|36
1754663100000|2025-08-08 14:25:00|1341.1|1339.6|1340.8|1339.3|1341.4|1339.9|1340.1|1338.6|41
1754663400000|2025-08-08 14:30:00|1340.7|1339.2|1344.5|1343|1344.9|1343.4|1339.4|1337.9|91
1754663700000|2025-08-08 14:35:00|1344.4|1342.9|1345.5|1344|1345.7|1344.2|1344.2|1342.7|104
1754664000000|2025-08-08 14:40:00|1345.6|1344.1|1348.6|1347.1|1349.2|1347.7|1345.5|1344|168
1754664300000|2025-08-08 14:45:00|1348.5|1347|1344|1342.5|1349.8|1348.3|1343.6|1342.1|175
1754664600000|2025-08-08 14:50:00|1344.1|1342.6|1346.6|1345.1|1346.8|1345.3|1344.1|1342.6|38
1754664900000|2025-08-08 14:55:00|1346.4|1344.9|1347.1|1345.6|1347.9|1346.4|1345.7|1344.2|48
1754665200000|2025-08-08 15:00:00|1347.2|1345.7|1348.9|1347.4|1351.5|1350|1347.2|1345.7|277
1754665500000|2025-08-08 15:05:00|1348.8|1347.3|1347.2|1345.7|1349.4|1347.9|1346.9|1345.4|62
1754665800000|2025-08-08 15:10:00|1347.3|1345.8|1344.5|1343|1348|1346.5|1344.4|1342.9|74
1754666100000|2025-08-08 15:15:00|1344.4|1342.9|1347.3|1345.8|1347.3|1345.8|1344.1|1342.6|62
1754666400000|2025-08-08 15:20:00|1347.2|1345.7|1347.1|1345.6|1348.2|1346.7|1346.5|1345|52
1754666700000|2025-08-08 15:25:00|1347.3|1345.8|1346.9|1345.4|1347.4|1345.9|1345.7|1344.2|41
1754667000000|2025-08-08 15:30:00|1347|1345.5|1342.9|1341.4|1347.1|1345.6|1342.3|1340.8|76
1754667300000|2025-08-08 15:35:00|1343|1341.5|1343|1341.5|1343.2|1341.7|1340.9|1339.4|94
1754667600000|2025-08-08 15:40:00|1342.9|1341.4|1339.7|1338.2|1342.9|1341.4|1338|1336.5|163
1754667900000|2025-08-08 15:45:00|1339.6|1338.1|1340.6|1339.1|1340.7|1339.2|1337.6|1336.1|120
1754668200000|2025-08-08 15:50:00|1340.7|1339.2|1341.5|1340|1342.5|1341|1340.1|1338.6|85
1754668500000|2025-08-08 15:55:00|1341.6|1340.1|1342.5|1341|1343.4|1341.9|1341.6|1340.1|81
1754668800000|2025-08-08 16:00:00|1342.9|1341.4|1344.7|1343.2|1345.5|1344|1342|1340.5|57
1754669100000|2025-08-08 16:05:00|1344.8|1343.3|1342.2|1340.7|1345.5|1344|1342.1|1340.6|62
1754669400000|2025-08-08 16:10:00|1342.3|1340.8|1341.6|1340.1|1342.9|1341.4|1341.2|1339.7|62
1754669700000|2025-08-08 16:15:00|1341.5|1340|1341.6|1340.1|1342.1|1340.6|1340.1|1338.6|48
1754670000000|2025-08-08 16:20:00|1341.7|1340.2|1339.6|1338.1|1342.2|1340.7|1339.5|1338|72
1754670300000|2025-08-08 16:25:00|1339.7|1338.2|1342.2|1340.7|1342.5|1341|1339.6|1338.1|40
1754670600000|2025-08-08 16:30:00|1342.1|1340.6|1341.4|1339.9|1343.1|1341.6|1341.3|1339.8|75
1754670900000|2025-08-08 16:35:00|1341.1|1339.6|1343.4|1341.9|1343.6|1342.1|1341|1339.5|62
1754671200000|2025-08-08 16:40:00|1343.5|1342|1342.2|1340.7|1343.6|1342.1|1341.4|1339.9|48
1754671500000|2025-08-08 16:45:00|1342.1|1340.6|1341.9|1340.4|1344|1342.5|1341.4|1339.9|84
1754671800000|2025-08-08 16:50:00|1341.7|1340.2|1341.9|1340.4|1342.3|1340.8|1340.6|1339.1|83
1754672100000|2025-08-08 16:55:00|1342|1340.5|1339.8|1338.3|1342.5|1341|1339.8|1338.3|110
1754672400000|2025-08-08 17:00:00|1339.7|1338.2|1341|1339.5|1341.5|1340|1339.2|1337.7|184
1754672700000|2025-08-08 17:05:00|1341.1|1339.6|1342.2|1340.7|1342.9|1341.4|1340.9|1339.4|147
1754673000000|2025-08-08 17:10:00|1342.3|1340.8|1344|1342.5|1344.2|1342.7|1341.8|1340.3|59
1754673300000|2025-08-08 17:15:00|1344.1|1342.6|1344.7|1343.2|1345.1|1343.6|1343.5|1342|97
1754673600000|2025-08-08 17:20:00|1344.6|1343.1|1342.7|1341.2|1344.7|1343.2|1342.5|1341|53
1754673900000|2025-08-08 17:25:00|1342.6|1341.1|1343.7|1342.2|1343.8|1342.3|1342.4|1340.9|29
1754674200000|2025-08-08 17:30:00|1343.8|1342.3|1342.8|1341.3|1344.1|1342.6|1342.8|1341.3|11
1754674500000|2025-08-08 17:35:00|1343|1341.5|1342.6|1341.1|1343.5|1342|1342.3|1340.8|26
1754674800000|2025-08-08 17:40:00|1342.7|1341.2|1342.9|1341.4|1343.7|1342.2|1342|1340.5|68
1754675100000|2025-08-08 17:45:00|1343|1341.5|1342.7|1341.2|1343.6|1342.1|1342.3|1340.8|15
1754675400000|2025-08-08 17:50:00|1342.8|1341.3|1343.8|1342.3|1343.8|1342.3|1342.7|1341.2|11
1754675700000|2025-08-08 17:55:00|1343.7|1342.2|1339.3|1337.8|1345.1|1343.6|1339.1|1337.6|70
1754676000000|2025-08-08 18:00:00|1339.4|1337.9|1338|1336.5|1340.8|1339.3|1334|1332.5|163
1754676300000|2025-08-08 18:05:00|1337.9|1336.4|1339.6|1338.1|1340.7|1339.2|1336.2|1334.7|63
1754676600000|2025-08-08 18:10:00|1339.2|1337.7|1339|1337.5|1341.3|1339.8|1338.6|1337.1|79
1754676900000|2025-08-08 18:15:00|1339.1|1337.6|1338.2|1336.7|1340.6|1339.1|1337.6|1336.1|59
1754677200000|2025-08-08 18:20:00|1338.3|1336.8|1340.4|1338.9|1340.6|1339.1|1337.7|1336.2|37
1754677500000|2025-08-08 18:25:00|1340.3|1338.8|1341.3|1339.8|1341.9|1340.4|1340.3|1338.8|59
1754677800000|2025-08-08 18:30:00|1341.4|1339.9|1340.8|1339.3|1341.5|1340|1340.8|1339.3|16
1754678100000|2025-08-08 18:35:00|1340.5|1339|1339.4|1337.9|1340.7|1339.2|1338.7|1337.2|42
1754678400000|2025-08-08 18:40:00|1339.3|1337.8|1342|1340.5|1342.2|1340.7|1339.1|1337.6|57
1754678700000|2025-08-08 18:45:00|1342.1|1340.6|1340.8|1339.3|1342.7|1341.2|1340.6|1339.1|42
1754679000000|2025-08-08 18:50:00|1341.1|1339.6|1341.7|1340.2|1342.5|1341|1341.1|1339.6|39
1754679300000|2025-08-08 18:55:00|1341.8|1340.3|1343.1|1341.6|1343.3|1341.8|1341.3|1339.8|24
1754679600000|2025-08-08 19:00:00|1343|1341.5|1342.6|1341.1|1343.5|1342|1342.4|1340.9|15
1754679900000|2025-08-08 19:05:00|1342.7|1341.2|1343.6|1342.1|1344.7|1343.2|1342.7|1341.2|30
1754680200000|2025-08-08 19:10:00|1343.5|1342|1344.2|1342.7|1344.5|1343|1343.5|1342|18
1754680500000|2025-08-08 19:15:00|1344.3|1342.8|1344.3|1342.8|1344.6|1343.1|1344.1|1342.6|20
1754680800000|2025-08-08 19:20:00|1344.2|1342.7|1342.7|1341.2|1344.4|1342.9|1341.7|1340.2|60
1754681100000|2025-08-08 19:25:00|1342.8|1341.3|1341.6|1340.1|1342.8|1341.3|1340|1338.5|42
1754681400000|2025-08-08 19:30:00|1341.7|1340.2|1341.4|1339.9|1341.9|1340.4|1339.9|1338.4|33
1754681700000|2025-08-08 19:35:00|1341.5|1340|1339.8|1338.3|1341.6|1340.1|1339.8|1338.3|14
1754682000000|2025-08-08 19:40:00|1339.7|1338.2|1341|1339.5|1341.1|1339.6|1339.7|1338.2|51
1754682300000|2025-08-08 19:45:00|1340.9|1339.4|1340.1|1338.6|1341|1339.5|1339.4|1337.9|36
1754682600000|2025-08-08 19:50:00|1340.2|1338.7|1341.1|1339.6|1341.3|1339.8|1340|1338.5|9
1754682900000|2025-08-08 19:55:00|1341|1339.5|1341.2|1339.7|1341.4|1339.9|1340.6|1339.1|24
1754683200000|2025-08-08 20:00:00|1341.3|1339.8|1341.4|1339.9|1342.2|1340.7|1340.7|1339.2|30
1754683500000|2025-08-08 20:05:00|1341.5|1340|1340.9|1339.4|1341.8|1340.3|1340.6|1339.1|21
1754683800000|2025-08-08 20:10:00|1340.8|1339.3|1340.8|1339.3|1341|1339.5|1340.4|1338.9|22
1754684100000|2025-08-08 20:15:00|1340.7|1339.2|1341|1339.5|1341.1|1339.6|1340.6|1339.1|14
1754684400000|2025-08-08 20:20:00|1340.9|1339.4|1341.2|1339.7|1341.3|1339.8|1340.8|1339.3|13
1754684700000|2025-08-08 20:25:00|1341.4|1339.9|1341.1|1339.6|1341.7|1340.2|1340.7|1339.2|26
1754685000000|2025-08-08 20:30:00|1341.2|1339.7|1340.3|1338.8|1341.3|1339.8|1340.3|1338.8|18
1754685300000|2025-08-08 20:35:00|1340.4|1338.9|1341.2|1339.7|1341.2|1339.7|1340|1338.5|12
1754685600000|2025-08-08 20:40:00|1341.3|1339.8|1342|1340.5|1342.1|1340.6|1341.1|1339.6|13
1754685900000|2025-08-08 20:45:00|1341.9|1340.4|1341.3|1339.8|1341.9|1340.4|1341.3|1339.8|15
1754686200000|2025-08-08 20:50:00|1341.4|1339.9|1340.8|1339.3|1341.5|1340|1340.5|1339|7
1754686500000|2025-08-08 20:55:00|1340.9|1339.4|1342.4|1340.9|1342.4|1340.9|1340.7|1339.2|21
1754863200000|2025-08-10 22:00:00|1341.2|1339.7|1341|1339.5|1344|1341.5|1341|1338.7|40
1754863500000|2025-08-10 22:05:00|1341.1|1339.6|1340.6|1339.1|1343.3|1340.7|1340.6|1338.8|19
1754863800000|2025-08-10 22:10:00|1340.7|1339.2|1340.9|1339.4|1341.4|1339.9|1340.6|1339.1|19
1754864100000|2025-08-10 22:15:00|1340.8|1339.3|1343.6|1342.1|1343.9|1342.4|1340.8|1339.3|34
1754864400000|2025-08-10 22:20:00|1343.7|1342.2|1344.6|1343.1|1345|1343.5|1343.6|1342.1|31
1754864700000|2025-08-10 22:25:00|1344.7|1343.2|1344.9|1343.4|1345.9|1344.4|1344.7|1343.2|26
1754865000000|2025-08-10 22:30:00|1344.8|1343.3|1344|1342.5|1344.9|1343.4|1343.5|1342|5
1754865300000|2025-08-10 22:35:00|1344.1|1342.6|1343.8|1342.3|1344.3|1342.8|1343.8|1342.3|2
1754865600000|2025-08-10 22:40:00|1343.9|1342.4|1344|1342.5|1344.2|1342.7|1343.4|1341.9|6
1754865900000|2025-08-10 22:45:00|1344.3|1342.8|1343.9|1342.4|1344.4|1342.9|1343.7|1342.2|13
1754866200000|2025-08-10 22:50:00|1344|1342.5|1343.4|1341.9|1344.6|1343.1|1342.3|1340.8|32
1754866500000|2025-08-10 22:55:00|1343|1341.5|1342.3|1340.8|1344.1|1341.7|1342.3|1340.1|16
1754866800000|2025-08-10 23:00:00|1342.2|1340.7|1342.6|1341.1|1343.1|1341.6|1342.2|1340.7|10
1754867100000|2025-08-10 23:05:00|1342.7|1341.2|1343.4|1341.9|1344.2|1341.9|1342.7|1340.2|1
1754867400000|2025-08-10 23:10:00|1343.6|1342.1|1343.1|1341.6|1343.7|1342.2|1342.8|1341.3|3
1754867700000|2025-08-10 23:15:00|1343|1341.5|1343.3|1341.8|1343.3|1341.8|1342.8|1341.3|1
1754868000000|2025-08-10 23:20:00|1343.6|1342.1|1343.8|1342.3|1344|1342.5|1343.6|1342.1|5
1754868300000|2025-08-10 23:25:00|1343.9|1342.4|1343.6|1342.1|1344.1|1342.6|1343.5|1342|0
1754868600000|2025-08-10 23:30:00|1343.5|1342|1343.7|1342.2|1343.7|1342.2|1343.5|1342|1
1754868900000|2025-08-10 23:35:00|1343.8|1342.3|1343|1341.5|1343.9|1342.4|1343|1341.5|6
1754869200000|2025-08-10 23:40:00|1342.7|1341.2|1343.3|1341.8|1343.5|1342|1342.3|1340.8|9
1754869500000|2025-08-10 23:45:00|1343.1|1341.6|1342.8|1341.3|1343.2|1341.7|1342.5|1341|7
1754869800000|2025-08-10 23:50:00|1342.4|1340.9|1342|1340.5|1342.7|1341.2|1341.2|1339.7|14
1754870100000|2025-08-10 23:55:00|1341.7|1340.2|1341.3|1339.8|1342.2|1340.7|1341.1|1339.6|15
1754870400000|2025-08-11 00:00:00|1341.4|1339.9|1339.3|1337.8|1341.8|1340.3|1338.1|1336.6|67
1754870700000|2025-08-11 00:05:00|1339.1|1337.6|1338.6|1337.1|1339.7|1338.2|1338.3|1336.8|21
1754871000000|2025-08-11 00:10:00|1338.7|1337.2|1338|1336.5|1339.3|1337.8|1337.8|1336.3|19
1754871300000|2025-08-11 00:15:00|1338.1|1336.6|1339.3|1337.8|1339.4|1337.9|1338.1|1336.6|2
1754871600000|2025-08-11 00:20:00|1339.2|1337.7|1338|1336.5|1340.2|1338.7|1337.8|1336.3|21
1754871900000|2025-08-11 00:25:00|1338.3|1336.8|1333.7|1332.2|1338.3|1336.8|1331.5|1330|89
1754872200000|2025-08-11 00:30:00|1334.1|1332.6|1334.4|1332.9|1335.9|1334.4|1334.1|1332.6|29
1754872500000|2025-08-11 00:35:00|1334.2|1332.7|1334.3|1332.8|1334.8|1333.3|1334|1332.5|16
1754872800000|2025-08-11 00:40:00|1334.2|1332.7|1333.2|1331.7|1334.2|1332.7|1332.2|1330.7|47
1754873100000|2025-08-11 00:45:00|1333.4|1331.9|1333.9|1332.4|1333.9|1332.4|1332.6|1331.1|24
1754873400000|2025-08-11 00:50:00|1333.8|1332.3|1332.3|1330.8|1333.9|1332.4|1332|1330.5|43
1754873700000|2025-08-11 00:55:00|1332.4|1330.9|1332.2|1330.7|1333.2|1331.7|1331.9|1330.4|22
1754874000000|2025-08-11 01:00:00|1332.1|1330.6|1327.2|1325.7|1332.1|1330.6|1325.6|1324.1|156
1754874300000|2025-08-11 01:05:00|1326.9|1325.4|1325.2|1323.7|1327.9|1326.4|1323.9|1322.4|89
1754874600000|2025-08-11 01:10:00|1324.7|1323.2|1327.1|1325.6|1328.2|1326|1321.9|1320.4|105
1754874900000|2025-08-11 01:15:00|1327|1325.5|1325.1|1323.6|1327.7|1326.2|1325|1323.5|30
1754875200000|2025-08-11 01:20:00|1325.2|1323.7|1327.3|1325.8|1327.7|1326.2|1325|1323.5|40
1754875500000|2025-08-11 01:25:00|1327.4|1325.9|1331.8|1330.3|1331.9|1330.4|1327.4|1325.9|75
1754875800000|2025-08-11 01:30:00|1331.9|1330.4|1332.1|1330.6|1333.3|1331.8|1331.7|1330.2|50
1754876100000|2025-08-11 01:35:00|1332.5|1331|1332.7|1331.2|1332.8|1331.3|1330.8|1329.3|41
1754876400000|2025-08-11 01:40:00|1332.8|1331.3|1333.4|1331.9|1333.6|1332.1|1331.9|1330.4|12
1754876700000|2025-08-11 01:45:00|1333.5|1332|1333.5|1332|1333.9|1332.4|1332.2|1330.7|37
1754877000000|2025-08-11 01:50:00|1333.9|1332.4|1333.3|1331.8|1334|1332.5|1333.2|1331.7|49
1754877300000|2025-08-11 01:55:00|1333.4|1331.9|1333.8|1332.3|1334.2|1332.7|1332.5|1331|29
1754877600000|2025-08-11 02:00:00|1333.7|1332.2|1334.2|1332.7|1334.9|1333.4|1332.4|1330.9|107
1754877900000|2025-08-11 02:05:00|1334.4|1332.9|1336.9|1335.4|1337.1|1335.6|1333.9|1332.4|102
1754878200000|2025-08-11 02:10:00|1336.7|1335.2|1335.2|1333.7|1336.7|1335.2|1334.8|1333.3|18
1754878500000|2025-08-11 02:15:00|1335.4|1333.9|1333.6|1332.1|1335.5|1334|1332.1|1330.6|84
1754878800000|2025-08-11 02:20:00|1333.7|1332.2|1334.4|1332.9|1334.4|1332.9|1332.9|1331.4|8
1754879100000|2025-08-11 02:25:00|1334.5|1333|1334|1332.5|1334.5|1333|1333.5|1332|11
1754879400000|2025-08-11 02:30:00|1333.9|1332.4|1333.6|1332.1|1335.5|1334|1333.2|1331.7|27
1754879700000|2025-08-11 02:35:00|1333.7|1332.2|1334.6|1333.1|1334.6|1333.1|1333.6|1332.1|5
1754880000000|2025-08-11 02:40:00|1334.7|1333.2|1334.2|1332.7|1335.6|1333.5|1334.1|1331.6|6
1754880300000|2025-08-11 02:45:00|1334.1|1332.6|1334.5|1333|1334.8|1333.3|1334|1332.5|2
1754880600000|2025-08-11 02:50:00|1334.4|1332.9|1335.3|1333.8|1335.6|1334.1|1334.4|1332.9|9
1754880900000|2025-08-11 02:55:00|1335.2|1333.7|1334|1332.5|1336.2|1334.7|1333.7|1332.2|28
1754881200000|2025-08-11 03:00:00|1334.1|1332.6|1333.4|1331.9|1334.4|1332.9|1333.4|1331.9|12
1754881500000|2025-08-11 03:05:00|1333.3|1331.8|1333.7|1332.2|1333.8|1332.3|1333|1331.5|11
1754881800000|2025-08-11 03:10:00|1333.6|1332.1|1333.5|1332|1333.8|1332.3|1332.6|1331.1|11
1754882100000|2025-08-11 03:15:00|1333.6|1332.1|1335|1333.5|1335|1333.5|1333.4|1331.9|17
1754882400000|2025-08-11 03:20:00|1335.3|1333.8|1336.1|1334.6|1336.4|1334.9|1335.3|1333.8|22
1754882700000|2025-08-11 03:25:00|1336|1334.5|1335.7|1334.2|1336.6|1335.1|1335.1|1333.6|20
1754883000000|2025-08-11 03:30:00|1335.8|1334.3|1335.1|1333.6|1336.6|1335.1|1335|1333.5|28
1754883300000|2025-08-11 03:35:00|1334.8|1333.3|1334.4|1332.9|1335.1|1333.6|1334.4|1332.9|9
1754883600000|2025-08-11 03:40:00|1334.5|1333|1333|1331.5|1334.5|1333|1332.8|1331.3|10
1754883900000|2025-08-11 03:45:00|1333.1|1331.6|1332.8|1331.3|1333.5|1332|1332.1|1330.6|22
1754884200000|2025-08-11 03:50:00|1333.2|1331.7|1335.3|1333.8|1335.5|1334|1333.2|1331.7|29
1754884500000|2025-08-11 03:55:00|1335|1333.5|1334.7|1333.2|1335.3|1333.8|1334.6|1333.1|5
1754884800000|2025-08-11 04:00:00|1334.6|1333.1|1334.3|1332.8|1334.7|1333.2|1333.8|1332.3|4
1754885100000|2025-08-11 04:05:00|1334.2|1332.7|1334.1|1332.6|1334.3|1332.8|1332.9|1331.4|10
1754885400000|2025-08-11 04:10:00|1334.3|1332.8|1334|1332.5|1334.3|1332.8|1333.9|1332.4|0
1754885700000|2025-08-11 04:15:00|1334.1|1332.6|1333.9|1332.4|1334.2|1332.7|1333.6|1332.1|1
1754886000000|2025-08-11 04:20:00|1333.8|1332.3|1335.3|1333.8|1336|1334.5|1333.6|1332.1|15
1754886300000|2025-08-11 04:25:00|1335.4|1333.9|1334.3|1332.8|1335.6|1334.1|1333.8|1332.3|33
1754886600000|2025-08-11 04:30:00|1334.2|1332.7|1332.6|1331.1|1334.6|1333.1|1332.5|1331|26
1754886900000|2025-08-11 04:35:00|1332.5|1331|1333.6|1332.1|1333.8|1332.3|1332.3|1330.8|5
1754887200000|2025-08-11 04:40:00|1333.2|1331.7|1332.8|1331.3|1333.7|1332.2|1332.7|1331.2|8
1754887500000|2025-08-11 04:45:00|1332.7|1331.2|1332.8|1331.3|1333|1331.5|1332.6|1331.1|0
1754887800000|2025-08-11 04:50:00|1332.7|1331.2|1332.5|1331|1332.8|1331.3|1332.4|1330.9|0
1754888100000|2025-08-11 04:55:00|1332.6|1331.1|1330.5|1329|1332.6|1331.1|1330.3|1328.8|30
1754888400000|2025-08-11 05:00:00|1330.4|1328.9|1329|1327.5|1330.7|1329.2|1328.9|1327.4|32
1754888700000|2025-08-11 05:05:00|1329.2|1327.7|1328.6|1327.1|1329.3|1327.8|1328|1326.5|29
1754889000000|2025-08-11 05:10:00|1328.5|1327|1330.4|1328.9|1330.6|1329.1|1328.4|1326.9|19
1754889300000|2025-08-11 05:15:00|1330.3|1328.8|1330.3|1328.8|1331|1329.5|1330.1|1328.6|6
1754889600000|2025-08-11 05:20:00|1330.4|1328.9|1330.4|1328.9|1330.7|1329.2|1330.1|1328.6|7
1754889900000|2025-08-11 05:25:00|1330.3|1328.8|1330.1|1328.6|1330.6|1329.1|1330.1|1328.6|0
1754890200000|2025-08-11 05:30:00|1330|1328.5|1330.2|1328.7|1330.3|1328.8|1329.8|1328.3|7
1754890500000|2025-08-11 05:35:00|1330.3|1328.8|1330.5|1329|1330.6|1329.1|1330|1328.5|3
1754890800000|2025-08-11 05:40:00|1330.6|1329.1|1332.2|1330.7|1332.3|1330.8|1330.2|1328.7|24
1754891100000|2025-08-11 05:45:00|1332.1|1330.6|1332.7|1331.2|1333|1331.5|1332.1|1330.6|14
1754891400000|2025-08-11 05:50:00|1332.5|1331|1332.7|1331.2|1333|1331.5|1332.4|1330.9|7
1754891700000|2025-08-11 05:55:00|1332.6|1331.1|1331.7|1330.2|1333|1331.5|1331.6|1330.1|16
1754892000000|2025-08-11 06:00:00|1332.1|1330.6|1332.2|1330.7|1334|1332.5|1332|1330.5|41
1754892300000|2025-08-11 06:05:00|1332.3|1330.8|1333|1331.5|1333.1|1331.6|1331.5|1330|14
1754892600000|2025-08-11 06:10:00|1332.9|1331.4|1332.7|1331.2|1333.3|1331.8|1331.3|1329.8|17
1754892900000|2025-08-11 06:15:00|1332.6|1331.1|1332.9|1331.4|1333.4|1331.9|1332.3|1330.8|11
1754893200000|2025-08-11 06:20:00|1333|1331.5|1332.7|1331.2|1333.1|1331.6|1332.2|1330.7|3
1754893500000|2025-08-11 06:25:00|1332.6|1331.1|1330.7|1329.2|1333.5|1332|1330.3|1328.8|21
1754893800000|2025-08-11 06:30:00|1330.6|1329.1|1331.8|1330.3|1331.8|1330.3|1330.5|1329|25
1754894100000|2025-08-11 06:35:00|1332|1330.5|1331.5|1330|1332.2|1330.7|1331.2|1329.7|6
1754894400000|2025-08-11 06:40:00|1331.4|1329.9|1330.6|1329.1|1331.6|1330.1|1330.3|1328.8|47
1754894700000|2025-08-11 06:45:00|1330.7|1329.2|1331.4|1329.9|1331.5|1330|1330.3|1328.8|19
1754895000000|2025-08-11 06:50:00|1331.5|1330|1331.3|1329.8|1332.5|1331|1331|1329.5|21
1754895300000|2025-08-11 06:55:00|1331.4|1329.9|1330.5|1329|1332.6|1331.1|1330.3|1328.8|49
1754895600000|2025-08-11 07:00:00|1331|1329.5|1325|1323.5|1331.6|1330.1|1325|1323.5|87
1754895900000|2025-08-11 07:05:00|1325.3|1323.8|1327.1|1325.6|1327.4|1325.9|1324.4|1322.9|72
1754896200000|2025-08-11 07:10:00|1327|1325.5|1330.1|1328.6|1330.9|1329.4|1326.4|1324.9|36
1754896500000|2025-08-11 07:15:00|1330|1328.5|1329.8|1328.3|1333.4|1331.9|1329.6|1328.1|37
1754896800000|2025-08-11 07:20:00|1329.6|1328.1|1330.9|1329.4|1331|1329.5|1329.4|1327.9|26
1754897100000|2025-08-11 07:25:00|1330.6|1329.1|1327.3|1325.8|1331.1|1329.6|1327|1325.5|54
1754897400000|2025-08-11 07:30:00|1327.5|1326|1327.6|1326.1|1329.5|1328|1327|1325.5|51
1754897700000|2025-08-11 07:35:00|1327.1|1325.6|1323.6|1322.1|1327.6|1326.1|1322.1|1320.6|93
1754898000000|2025-08-11 07:40:00|1323.5|1322|1325.4|1323.9|1326.4|1324.9|1319.5|1318|161
1754898300000|2025-08-11 07:45:00|1325.5|1324|1319.9|1318.4|1325.5|1324|1319.4|1317.9|76
1754898600000|2025-08-11 07:50:00|1319.8|1318.3|1317|1315.5|1320|1318.5|1316.9|1315.4|120
1754898900000|2025-08-11 07:55:00|1317.1|1315.6|1315|1313.5|1317.2|1315.7|1313.4|1311.9|149
1754899200000|2025-08-11 08:00:00|1314.5|1313|1322.3|1320.8|1322.4|1320.9|1314.4|1312.9|197
1754899500000|2025-08-11 08:05:00|1322.5|1321|1326.5|1325|1326.5|1325|1321.4|1319.9|81
1754899800000|2025-08-11 08:10:00|1326.6|1325.1|1325.5|1324|1327.7|1326.2|1324.8|1323.3|113
1754900100000|2025-08-11 08:15:00|1325.8|1324.3|1329.9|1328.4|1330.6|1329.1|1325.7|1324.2|105
1754900400000|2025-08-11 08:20:00|1329.8|1328.3|1331.1|1329.6|1332.3|1330.8|1329.1|1327.6|92
1754900700000|2025-08-11 08:25:00|1331.2|1329.7|1329.6|1328.1|1332.3|1330.8|1329.1|1327.6|68
1754901000000|2025-08-11 08:30:00|1329.8|1328.3|1328.3|1326.8|1330.5|1329|1328.3|1326.8|133
1754901300000|2025-08-11 08:35:00|1328.2|1326.7|1328.1|1326.6|1329.2|1327.7|1327.1|1325.6|38
1754901600000|2025-08-11 08:40:00|1328.2|1326.7|1327.8|1326.3|1328.9|1327.4|1327.7|1326.2|23
1754901900000|2025-08-11 08:45:00|1328.1|1326.6|1328.3|1326.8|1331.9|1330.4|1328.1|1326.6|51
1754902200000|2025-08-11 08:50:00|1328.2|1326.7|1329.3|1327.8|1329.8|1328.3|1327.5|1326|39
1754902500000|2025-08-11 08:55:00|1329.4|1327.9|1327.2|1325.7|1329.4|1327.9|1326.2|1324.7|46
1754902800000|2025-08-11 09:00:00|1326.8|1325.3|1328.1|1326.6|1330.5|1329|1326.8|1325.3|97
1754903100000|2025-08-11 09:05:00|1328.2|1326.7|1328.6|1327.1|1328.6|1327.1|1327.8|1326.3|19
1754903400000|2025-08-11 09:10:00|1328.5|1327|1328.6|1327.1|1329.9|1328.4|1328.5|1327|25
1754903700000|2025-08-11 09:15:00|1328.5|1327|1328.8|1327.3|1329.4|1327.9|1327|1325.5|19
1754904000000|2025-08-11 09:20:00|1328.7|1327.2|1332.5|1331|1333|1331.5|1328|1326.5|41
1754904300000|2025-08-11 09:25:00|1332.4|1330.9|1330.3|1328.8|1334.2|1332.7|1329.9|1328.4|68
1754904600000|2025-08-11 09:30:00|1330.4|1328.9|1328|1326.5|1331.1|1329.6|1327.8|1326.3|30
1754904900000|2025-08-11 09:35:00|1328.1|1326.6|1326|1324.5|1328.1|1326.6|1325|1323.5|80
1754905200000|2025-08-11 09:40:00|1325.9|1324.4|1327.1|1325.6|1327.3|1325.8|1325.4|1323.9|55
1754905500000|2025-08-11 09:45:00|1327.2|1325.7|1328.7|1327.2|1328.8|1327.3|1326.7|1325.2|27
1754905800000|2025-08-11 09:50:00|1328.8|1327.3|1324.6|1323.1|1328.8|1327.3|1324.1|1322.6|43
1754906100000|2025-08-11 09:55:00|1324.7|1323.2|1325.6|1324.1|1325.7|1324.2|1324.2|1322.7|37
1754906400000|2025-08-11 10:00:00|1325.7|1324.2|1326.6|1325.1|1327.6|1326.1|1325.5|1324|29
1754906700000|2025-08-11 10:05:00|1326.7|1325.2|1325.7|1324.2|1327.3|1325.8|1325.6|1324.1|16
1754907000000|2025-08-11 10:10:00|1325.6|1324.1|1325.3|1323.8|1326.4|1324.9|1325.2|1323.7|9
1754907300000|2025-08-11 10:15:00|1325.4|1323.9|1327.7|1326.2|1328|1326.5|1325.4|1323.9|5
1754907600000|2025-08-11 10:20:00|1327.6|1326.1|1327.7|1326.2|1328.6|1327.1|1327.4|1325.9|25
1754907900000|2025-08-11 10:25:00|1327.6|1326.1|1326.7|1325.2|1328.3|1326.8|1326.7|1325.2|28
1754908200000|2025-08-11 10:30:00|1326.6|1325.1|1327.2|1325.7|1328|1326.5|1326.5|1325|8
1754908500000|2025-08-11 10:35:00|1327|1325.5|1326.4|1324.9|1327.5|1326|1326.4|1324.9|9
1754908800000|2025-08-11 10:40:00|1326.5|1325|1325|1323.5|1326.5|1325|1324.2|1322.7|23
1754909100000|2025-08-11 10:45:00|1325.1|1323.6|1319.3|1317.8|1325.6|1324.1|1319.1|1317.6|116
1754909400000|2025-08-11 10:50:00|1319.4|1317.9|1323.4|1321.9|1323.4|1321.9|1319.4|1317.9|74
1754909700000|2025-08-11 10:55:00|1323.5|1322|1322.8|1321.3|1323.9|1322.4|1322.6|1321.1|21
1754910000000|2025-08-11 11:00:00|1322.9|1321.4|1315.8|1314.3|1322.9|1321.4|1313|1311.5|270
1754910300000|2025-08-11 11:05:00|1316|1314.5|1316.9|1315.4|1318.1|1316.6|1314.9|1313.4|73
1754910600000|2025-08-11 11:10:00|1317|1315.5|1318.3|1316.8|1318.5|1317|1315.5|1314|90
1754910900000|2025-08-11 11:15:00|1318.5|1317|1318.4|1316.9|1318.5|1317|1316.4|1314.9|36
1754911200000|2025-08-11 11:20:00|1317.4|1315.9|1319.7|1318.2|1320|1318.5|1317.4|1315.9|84
1754911500000|2025-08-11 11:25:00|1319.6|1318.1|1317.6|1316.1|1319.8|1318.3|1316.9|1315.4|56
1754911800000|2025-08-11 11:30:00|1317.5|1316|1317|1315.5|1317.6|1316.1|1314.8|1313.3|80
1754912100000|2025-08-11 11:35:00|1316.9|1315.4|1315.6|1314.1|1317.6|1316.1|1314.7|1313.2|124
1754912400000|2025-08-11 11:40:00|1315|1313.5|1315.1|1313.6|1315.2|1313.7|1310.9|1309.4|195
1754912700000|2025-08-11 11:45:00|1315|1313.5|1314.8|1313.3|1316.5|1315|1313.8|1312.3|85
1754913000000|2025-08-11 11:50:00|1314.7|1313.2|1318.7|1317.2|1319.6|1318.1|1313.5|1312|89
1754913300000|2025-08-11 11:55:00|1318.8|1317.3|1317|1315.5|1319.4|1317.9|1316.9|1315.4|29
1754913600000|2025-08-11 12:00:00|1316.5|1315|1318.4|1316.9|1319.1|1317.6|1315.9|1314.4|89
1754913900000|2025-08-11 12:05:00|1318.3|1316.8|1323.6|1322.1|1324|1322.5|1318.1|1316.6|139
1754914200000|2025-08-11 12:10:00|1323.7|1322.2|1326.4|1324.9|1326.6|1325.1|1323.7|1322.2|199
1754914500000|2025-08-11 12:15:00|1327.2|1325.7|1326.6|1325.1|1327.9|1326.4|1324|1322.5|127
1754914800000|2025-08-11 12:20:00|1326.5|1325|1326.3|1324.8|1326.7|1325.2|1321.6|1320.1|126
1754915100000|2025-08-11 12:25:00|1326.2|1324.7|1322.1|1320.6|1326.2|1324.7|1321.3|1319.8|74
1754915400000|2025-08-11 12:30:00|1321.5|1320|1321.4|1319.9|1321.9|1320.4|1319.2|1317.7|122
1754915700000|2025-08-11 12:35:00|1321.5|1320|1324.9|1323.4|1324.9|1323.4|1321.2|1319.7|78
1754916000000|2025-08-11 12:40:00|1324.8|1323.3|1323.4|1321.9|1326.6|1325.1|1322.6|1321.1|92
1754916300000|2025-08-11 12:45:00|1323.5|1322|1324.5|1323|1326.7|1325.2|1323.5|1322|83
1754916600000|2025-08-11 12:50:00|1324.4|1322.9|1328.9|1327.4|1329.4|1327.9|1324.1|1322.6|128
1754916900000|2025-08-11 12:55:00|1329|1327.5|1330.6|1329.1|1331.3|1329.8|1328|1326.5|114
1754917200000|2025-08-11 13:00:00|1330.4|1328.9|1333.4|1331.9|1336.5|1335|1329.9|1328.4|325
1754917500000|2025-08-11 13:05:00|1333.3|1331.8|1333.5|1332|1336|1334.5|1332|1330.5|142
1754917800000|2025-08-11 13:10:00|1332.9|1331.4|1337.3|1335.8|1340|1338.5|1332.6|1331.1|251
1754918100000|2025-08-11 13:15:00|1337.2|1335.7|1340|1338.5|1342.8|1341.3|1336.5|1335|177
1754918400000|2025-08-11 13:20:00|1340.1|1338.6|1338.2|1336.7|1340.4|1338.9|1336.2|1334.7|203
1754918700000|2025-08-11 13:25:00|1337.8|1336.3|1339.4|1337.9|1342|1340.5|1337.7|1336.2|140
1754919000000|2025-08-11 13:30:00|1339.9|1338.4|1336.7|1335.2|1340.4|1338.9|1336.7|1335.2|152
1754919300000|2025-08-11 13:35:00|1336.5|1335|1338.3|1336.8|1340.6|1339.1|1335.1|1333.6|129
1754919600000|2025-08-11 13:40:00|1337.9|1336.4|1339.9|1338.4|1342|1340.5|1336.4|1334.9|91
1754919900000|2025-08-11 13:45:00|1340|1338.5|1340.5|1339|1343|1341.5|1339.2|1337.7|82
1754920200000|2025-08-11 13:50:00|1340.6|1339.1|1337.3|1335.8|1340.9|1339.4|1337.2|1335.7|70
1754920500000|2025-08-11 13:55:00|1337.2|1335.7|1340.8|1339.3|1341|1339.5|1337.2|1335.7|76
1754920800000|2025-08-11 14:00:00|1341|1339.5|1342.8|1341.3|1345|1343.5|1340|1338.5|224
1754921100000|2025-08-11 14:05:00|1342.9|1341.4|1341.7|1340.2|1345|1343.5|1341.7|1340.2|146
1754921400000|2025-08-11 14:10:00|1341.4|1339.9|1341.7|1340.2|1343.2|1341.7|1339.8|1338.3|106
1754921700000|2025-08-11 14:15:00|1341.8|1340.3|1342|1340.5|1342.5|1341|1340.5|1339|81
1754922000000|2025-08-11 14:20:00|1341.9|1340.4|1339.7|1338.2|1342.6|1341.1|1339|1337.5|154
1754922300000|2025-08-11 14:25:00|1339.6|1338.1|1339.3|1337.8|1341.7|1340.2|1338.8|1337.3|71
1754922600000|2025-08-11 14:30:00|1339.2|1337.7|1340|1338.5|1340.9|1339.4|1338.1|1336.6|109
1754922900000|2025-08-11 14:35:00|1339.9|1338.4|1337.8|1336.3|1341.3|1339.8|1337.4|1335.9|83
1754923200000|2025-08-11 14:40:00|1337.7|1336.2|1338.4|1336.9|1338.4|1336.9|1335.6|1334.1|135
1754923500000|2025-08-11 14:45:00|1338|1336.5|1339.4|1337.9|1339.8|1338.3|1336.1|1334.6|71
1754923800000|2025-08-11 14:50:00|1339.3|1337.8|1338.3|1336.8|1340.6|1339.1|1338.3|1336.8|64
1754924100000|2025-08-11 14:55:00|1338.2|1336.7|1338.4|1336.9|1338.9|1337.4|1337|1335.5|41
1754924400000|2025-08-11 15:00:00|1338.3|1336.8|1337.3|1335.8|1339.4|1337.9|1337.3|1335.8|53
1754924700000|2025-08-11 15:05:00|1337.2|1335.7|1337.7|1336.2|1338.9|1337.4|1336.8|1335.3|59
1754925000000|2025-08-11 15:10:00|1337.8|1336.3|1337.7|1336.2|1338|1336.5|1336.3|1334.8|61
1754925300000|2025-08-11 15:15:00|1337.6|1336.1|1342.9|1341.4|1343|1341.5|1336.3|1334.8|106
1754925600000|2025-08-11 15:20:00|1342.8|1341.3|1342.1|1340.6|1343.8|1342.3|1341.4|1339.9|107
1754925900000|2025-08-11 15:25:00|1342|1340.5|1342.7|1341.2|1343.2|1341.7|1341.7|1340.2|56
1754926200000|2025-08-11 15:30:00|1342.8|1341.3|1341.3|1339.8|1344.9|1343.4|1341.3|1339.8|129
1754926500000|2025-08-11 15:35:00|1341.6|1340.1|1343.2|1341.7|1343.6|1342.1|1341.3|1339.8|73
1754926800000|2025-08-11 15:40:00|1343.3|1341.8|1340.5|1339|1343.3|1341.8|1340.1|1338.6|45
1754927100000|2025-08-11 15:45:00|1340.4|1338.9|1342.5|1341|1343|1341.5|1340.3|1338.8|68
1754927400000|2025-08-11 15:50:00|1342.4|1340.9|1343.5|1342|1344.3|1342.8|1342.3|1340.8|50
1754927700000|2025-08-11 15:55:00|1343.6|1342.1|1345|1343.5|1345|1343.5|1342.6|1341.1|51
1754928000000|2025-08-11 16:00:00|1344.9|1343.4|1343|1341.5|1345|1343.5|1342.7|1341.2|56
1754928300000|2025-08-11 16:05:00|1343.3|1341.8|1343.9|1342.4|1344.5|1343|1342.6|1341.1|37
1754928600000|2025-08-11 16:10:00|1344|1342.5|1347.7|1346.2|1348.9|1347.4|1343.4|1341.9|168
1754928900000|2025-08-11 16:15:00|1347.6|1346.1|1349.4|1347.9|1352.4|1350.9|1346.6|1345.1|146
1754929200000|2025-08-11 16:20:00|1349.3|1347.8|1349.2|1347.7|1350.6|1349.1|1348.3|1346.8|105
1754929500000|2025-08-11 16:25:00|1349.3|1347.8|1348.2|1346.7|1350.4|1348.9|1347.9|1346.4|99
1754929800000|2025-08-11 16:30:00|1348.1|1346.6|1346.3|1344.8|1348.6|1347.1|1345.9|1344.4|70
1754930100000|2025-08-11 16:35:00|1346.5|1345|1343.4|1341.9|1347.5|1346|1343.4|1341.9|82
1754930400000|2025-08-11 16:40:00|1343.6|1342.1|1344.4|1342.9|1344.5|1343|1343|1341.5|51
1754930700000|2025-08-11 16:45:00|1344.1|1342.6|1343.6|1342.1|1344.3|1342.8|1342.4|1340.9|52
1754931000000|2025-08-11 16:50:00|1343.3|1341.8|1343.4|1341.9|1343.8|1342.3|1342.4|1340.9|81
1754931300000|2025-08-11 16:55:00|1343.5|1342|1343.8|1342.3|1346.3|1344.8|1342|1340.5|102
1754931600000|2025-08-11 17:00:00|1344.1|1342.6|1344.6|1343.1|1345.3|1343.8|1341.8|1340.3|432
1754931900000|2025-08-11 17:05:00|1344.4|1342.9|1343.6|1342.1|1345.9|1344.4|1342.9|1341.4|128
1754932200000|2025-08-11 17:10:00|1343.5|1342|1344.6|1343.1|1344.6|1343.1|1343.4|1341.9|39
1754932500000|2025-08-11 17:15:00|1344.5|1343|1343.9|1342.4|1345.2|1343.7|1343.6|1342.1|40
1754932800000|2025-08-11 17:20:00|1343.7|1342.2|1344.2|1342.7|1344.3|1342.8|1342.3|1340.8|55
1754933100000|2025-08-11 17:25:00|1344.3|1342.8|1345.3|1343.8|1345.5|1344|1344.2|1342.7|66
1754933400000|2025-08-11 17:30:00|1345.4|1343.9|1344.2|1342.7|1346.1|1344.6|1343.9|1342.4|44
1754933700000|2025-08-11 17:35:00|1344.1|1342.6|1347.2|1345.7|1347.7|1346.2|1343.8|1342.3|47
1754934000000|2025-08-11 17:40:00|1347.3|1345.8|1347.7|1346.2|1348.1|1346.6|1346.9|1345.4|38
1754934300000|2025-08-11 17:45:00|1347.6|1346.1|1346.6|1345.1|1347.6|1346.1|1346.4|1344.9|44
1754934600000|2025-08-11 17:50:00|1346.9|1345.4|1347.3|1345.8|1347.8|1346.3|1346.9|1345.4|17
1754934900000|2025-08-11 17:55:00|1347.4|1345.9|1346.7|1345.2|1348|1346.5|1346.6|1345.1|36
1754935200000|2025-08-11 18:00:00|1346.8|1345.3|1346.7|1345.2|1347.3|1345.8|1346.3|1344.8|22
1754935500000|2025-08-11 18:05:00|1346.5|1345|1346.1|1344.6|1347.2|1345.7|1346|1344.5|44
1754935800000|2025-08-11 18:10:00|1346.2|1344.7|1346.2|1344.7|1346.8|1345.3|1345.9|1344.4|43
1754936100000|2025-08-11 18:15:00|1346.1|1344.6|1345.7|1344.2|1346.2|1344.7|1345.2|1343.7|10
1754936400000|2025-08-11 18:20:00|1345.6|1344.1|1346.1|1344.6|1346.5|1345|1344.9|1343.4|22
1754936700000|2025-08-11 18:25:00|1346.3|1344.8|1347.3|1345.8|1347.5|1346|1346.3|1344.8|33
1754937000000|2025-08-11 18:30:00|1347.5|1346|1346.5|1345|1347.7|1346.2|1346.5|1345|24
1754937300000|2025-08-11 18:35:00|1346.6|1345.1|1346.4|1344.9|1347|1345.5|1345.7|1344.2|37
1754937600000|2025-08-11 18:40:00|1346.5|1345|1346.5|1345|1346.7|1345.2|1345.9|1344.4|27
1754937900000|2025-08-11 18:45:00|1346.4|1344.9|1346.4|1344.9|1346.5|1345|1345.8|1344.3|25
1754938200000|2025-08-11 18:50:00|1346.5|1345|1346.3|1344.8|1346.6|1345.1|1346.2|1344.7|16
1754938500000|2025-08-11 18:55:00|1346.2|1344.7|1347.2|1345.7|1347.2|1345.7|1346.1|1344.6|20
1754938800000|2025-08-11 19:00:00|1347.1|1345.6|1346.8|1345.3|1347.8|1346.3|1346.7|1345.2|18
1754939100000|2025-08-11 19:05:00|1346.7|1345.2|1345.9|1344.4|1347.1|1345.6|1345.7|1344.2|8
1754939400000|2025-08-11 19:10:00|1345.8|1344.3|1345.4|1343.9|1346.1|1344.6|1345.2|1343.7|18
1754939700000|2025-08-11 19:15:00|1345.3|1343.8|1345|1343.5|1345.4|1343.9|1344.6|1343.1|12
1754940000000|2025-08-11 19:20:00|1344.9|1343.4|1345.1|1343.6|1345.7|1344.2|1344.8|1343.3|17
1754940300000|2025-08-11 19:25:00|1345.2|1343.7|1345.1|1343.6|1345.3|1343.8|1343.7|1342.2|42
1754940600000|2025-08-11 19:30:00|1345.2|1343.7|1345|1343.5|1345.4|1343.9|1344.7|1343.2|14
1754940900000|2025-08-11 19:35:00|1345.1|1343.6|1345.4|1343.9|1346.4|1344.9|1345.1|1343.6|11
1754941200000|2025-08-11 19:40:00|1345.5|1344|1345.5|1344|1346.2|1344.7|1344.8|1343.3|44
1754941500000|2025-08-11 19:45:00|1345.3|1343.8|1344.4|1342.9|1345.4|1343.9|1344.4|1342.9|20
1754941800000|2025-08-11 19:50:00|1344.3|1342.8|1344.8|1343.3|1344.9|1343.4|1344.3|1342.8|21
1754942100000|2025-08-11 19:55:00|1344.7|1343.2|1344.4|1342.9|1344.8|1343.3|1344.1|1342.6|16
1754942400000|2025-08-11 20:00:00|1344.3|1342.8|1344.8|1343.3|1344.9|1343.4|1344.3|1342.8|12
1754942700000|2025-08-11 20:05:00|1344.7|1343.2|1344.7|1343.2|1345.4|1343.9|1344.6|1343.1|24
1754943000000|2025-08-11 20:10:00|1344.8|1343.3|1345.6|1344.1|1345.7|1344.2|1344.6|1343.1|27
1754943300000|2025-08-11 20:15:00|1345.5|1344|1345.4|1343.9|1345.5|1344|1344.9|1343.4|12
1754943600000|2025-08-11 20:20:00|1345.3|1343.8|1345.3|1343.8|1345.6|1344.1|1345.3|1343.8|1
1754943900000|2025-08-11 20:25:00|1345.4|1343.9|1345.2|1343.7|1345.4|1343.9|1345.2|1343.7|1
1754944200000|2025-08-11 20:30:00|1345.1|1343.6|1344.4|1342.9|1345.1|1343.6|1342.8|1341.3|38
1754944500000|2025-08-11 20:35:00|1344.3|1342.8|1343.3|1341.8|1344.3|1342.8|1343.3|1341.8|27
1754944800000|2025-08-11 20:40:00|1343.4|1341.9|1343.6|1342.1|1343.8|1342.3|1342.9|1341.4|40
1754945100000|2025-08-11 20:45:00|1343.7|1342.2|1342.2|1340.7|1343.7|1342.2|1342|1340.5|33
1754945400000|2025-08-11 20:50:00|1342.1|1340.6|1342|1340.5|1342.5|1341|1341.2|1339.7|58
1754945700000|2025-08-11 20:55:00|1342.1|1340.6|1342.5|1341|1342.8|1341.3|1341.6|1340.1|47
1754949600000|2025-08-11 22:00:00|1342.8|1341.3|1342.4|1340.9|1342.8|1341.3|1340.9|1338.3|19
1754949900000|2025-08-11 22:05:00|1342.5|1341|1341.7|1337.7|1342.5|1341|1339.7|1337.1|40
1754950200000|2025-08-11 22:10:00|1341.6|1337.6|1340.7|1339.2|1341.6|1339.4|1340.2|1337.5|0
1754950500000|2025-08-11 22:15:00|1340.6|1339.1|1340.6|1339.1|1340.9|1339.4|1340.6|1339.1|0
1754950800000|2025-08-11 22:20:00|1340.7|1339.2|1340.6|1339.1|1340.9|1339.4|1340.4|1338.9|7
1754951100000|2025-08-11 22:25:00|1340.5|1339|1341.7|1337.7|1341.9|1339.7|1340.5|1337.6|10
1754951400000|2025-08-11 22:30:00|1340.4|1338.9|1341|1339.5|1342.3|1339.6|1339.6|1337.6|12
1754951700000|2025-08-11 22:35:00|1342.2|1338.2|1341.4|1339.9|1342.3|1340.3|1340.9|1338.2|1
1754952000000|2025-08-11 22:40:00|1341.3|1339.8|1341.3|1339.8|1341.4|1339.9|1341.2|1339.7|3
1754952300000|2025-08-11 22:45:00|1341.2|1339.7|1341.2|1339.7|1341.4|1339.9|1341.2|1339.7|1
1754952600000|2025-08-11 22:50:00|1341.1|1339.6|1341.8|1340.3|1341.8|1340.3|1341.1|1339.6|6
1754952900000|2025-08-11 22:55:00|1341.7|1340.2|1342|1340.5|1342.3|1340.8|1341.7|1340.2|8
1754953200000|2025-08-11 23:00:00|1342.2|1340.7|1343.6|1342.1|1345.1|1343.5|1341.5|1340|28
1754953500000|2025-08-11 23:05:00|1343.5|1342|1345.4|1343.9|1347|1345.4|1343.3|1341.8|36
1754953800000|2025-08-11 23:10:00|1346.8|1342.8|1346.7|1345.2|1348.6|1346|1345.5|1342.7|14
1754954100000|2025-08-11 23:15:00|1346.8|1345.3|1346.4|1344.9|1346.8|1345.3|1346.4|1344.9|5
1754954400000|2025-08-11 23:20:00|1346.2|1344.7|1345.7|1344.2|1346.5|1345|1345.4|1343.9|2
1754954700000|2025-08-11 23:25:00|1345.6|1344.1|1345.6|1344.1|1346.8|1344.3|1345.5|1342.8|3
1754955000000|2025-08-11 23:30:00|1346.9|1342.9|1345.8|1344.3|1346.9|1344.5|1345.6|1342.9|0
1754955300000|2025-08-11 23:35:00|1346|1344.5|1346|1344.5|1346.1|1344.6|1345.9|1344.4|0
1754955600000|2025-08-11 23:40:00|1345.9|1344.4|1346.1|1344.6|1346.1|1344.6|1345.8|1344.3|4
1754955900000|2025-08-11 23:45:00|1346|1344.5|1345.7|1344.2|1346.3|1344.8|1345.5|1344|17
1754956200000|2025-08-11 23:50:00|1345.8|1344.3|1345.7|1344.2|1346.2|1344.7|1345.4|1343.9|11
1754956500000|2025-08-11 23:55:00|1345.9|1344.4|1346.3|1344.8|1346.4|1344.9|1345.8|1344.3|3
1754956800000|2025-08-12 00:00:00|1346.2|1344.7|1348|1346.5|1348.8|1347.3|1345.9|1344.4|30
1754957100000|2025-08-12 00:05:00|1347.9|1346.4|1347.2|1345.7|1348.6|1347.1|1347|1345.5|23
1754957400000|2025-08-12 00:10:00|1347.1|1345.6|1346.5|1345|1347.2|1345.7|1345.9|1344.4|17
1754957700000|2025-08-12 00:15:00|1346.6|1345.1|1352.6|1351.1|1353.6|1351.6|1346.5|1345|19
1754958000000|2025-08-12 00:20:00|1352.8|1351.3|1353.2|1351.7|1354|1351.9|1351.9|1349.8|32
1754958300000|2025-08-12 00:25:00|1352.9|1351.4|1350.9|1349.4|1353.3|1351.8|1350.4|1348.9|51
1754958600000|2025-08-12 00:30:00|1351|1349.5|1352.3|1350.8|1353.5|1352|1350.9|1349.4|49
1754958900000|2025-08-12 00:35:00|1352.8|1351.3|1352.6|1351.1|1353.3|1351.8|1352.2|1350.7|26
1754959200000|2025-08-12 00:40:00|1352.8|1351.3|1352.4|1350.9|1354.8|1353.3|1352.4|1350.9|59
1754959500000|2025-08-12 00:45:00|1352.5|1351|1351.9|1350.4|1352.5|1351|1351.4|1349.9|13
1754959800000|2025-08-12 00:50:00|1351.8|1350.3|1352.6|1351.1|1353.2|1351.7|1351.4|1349.9|22
1754960100000|2025-08-12 00:55:00|1352.5|1351|1351.8|1350.3|1352.7|1351.2|1351.7|1350.2|24
1754960400000|2025-08-12 01:00:00|1351.7|1350.2|1351.9|1350.4|1352.4|1350.9|1351.1|1349.6|25
1754960700000|2025-08-12 01:05:00|1351.8|1350.3|1354.1|1352.6|1354.9|1353.4|1351.8|1350.3|57
1754961000000|2025-08-12 01:10:00|1354.2|1352.7|1352.6|1351.1|1354.4|1352.9|1352.2|1350.7|20
1754961300000|2025-08-12 01:15:00|1352.5|1351|1352.2|1350.7|1352.9|1351.4|1351.7|1350.2|21
1754961600000|2025-08-12 01:20:00|1352.3|1350.8|1350.3|1348.8|1352.4|1350.9|1349.9|1348.4|33
1754961900000|2025-08-12 01:25:00|1350.5|1349|1350.6|1349.1|1350.7|1349.2|1349.4|1347.9|20
1754962200000|2025-08-12 01:30:00|1350.9|1349.4|1350.3|1348.8|1351.4|1349.9|1349.9|1348.4|26
1754962500000|2025-08-12 01:35:00|1350.4|1348.9|1350.9|1349.4|1350.9|1349.4|1349.8|1348.3|22
1754962800000|2025-08-12 01:40:00|1350.8|1349.3|1349.8|1348.3|1350.9|1349.4|1349.6|1348.1|37
1754963100000|2025-08-12 01:45:00|1349.7|1348.2|1350.3|1348.8|1350.7|1349.2|1349.7|1348.2|10
1754963400000|2025-08-12 01:50:00|1350.4|1348.9|1350.3|1348.8|1351.1|1349.6|1350.1|1348.6|20
1754963700000|2025-08-12 01:55:00|1350.2|1348.7|1348.7|1347.2|1350.6|1349.1|1348.7|1347.2|31
1754964000000|2025-08-12 02:00:00|1348.8|1347.3|1348.9|1347.4|1349.5|1348|1348.7|1347.2|19
1754964300000|2025-08-12 02:05:00|1349.1|1347.6|1348.3|1346.8|1349.3|1347.8|1348.2|1346.7|15
1754964600000|2025-08-12 02:10:00|1348.4|1346.9|1348|1346.5|1348.5|1347|1346.7|1345.2|76
1754964900000|2025-08-12 02:15:00|1348.2|1346.7|1348.2|1346.7|1349.1|1347.6|1348.1|1346.6|12
1754965200000|2025-08-12 02:20:00|1348.1|1346.6|1346.9|1345.4|1348.9|1347.4|1346.9|1345.4|20
1754965500000|2025-08-12 02:25:00|1347|1345.5|1345.7|1344.2|1347.1|1345.6|1345.2|1343.7|42
1754965800000|2025-08-12 02:30:00|1345.8|1344.3|1345.4|1343.9|1346.1|1344.6|1345.3|1343.8|15
1754966100000|2025-08-12 02:35:00|1345.2|1343.7|1345.2|1343.7|1345.5|1344|1345|1343.5|11
1754966400000|2025-08-12 02:40:00|1345.1|1343.6|1346|1344.5|1346.2|1344.7|1345|1343.5|11
1754966700000|2025-08-12 02:45:00|1346.3|1344.8|1346.3|1344.8|1347.2|1345.7|1346|1344.5|10
1754967000000|2025-08-12 02:50:00|1345.9|1344.4|1347.1|1345.6|1347.2|1345.7|1345.9|1344.4|8
1754967300000|2025-08-12 02:55:00|1347|1345.5|1347.5|1346|1348.1|1346.6|1346.7|1345.2|22
1754967600000|2025-08-12 03:00:00|1347.6|1346.1|1345.2|1343.7|1348|1346.5|1344.1|1342.6|92
1754967900000|2025-08-12 03:05:00|1345.3|1343.8|1345.5|1344|1345.6|1344.1|1343.3|1341.8|53
1754968200000|2025-08-12 03:10:00|1345.6|1344.1|1345.6|1344.1|1345.6|1344.1|1344.6|1343.1|19
1754968500000|2025-08-12 03:15:00|1345.5|1344|1344.9|1343.4|1345.6|1344.1|1344.8|1343.3|14
1754968800000|2025-08-12 03:20:00|1345|1343.5|1345.5|1344|1345.6|1344.1|1344.7|1343.2|21
1754969100000|2025-08-12 03:25:00|1345.1|1343.6|1348.1|1346.6|1348.3|1346.8|1345.1|1343.6|47
1754969400000|2025-08-12 03:30:00|1348.2|1346.7|1347.3|1345.8|1348.4|1346.9|1347.2|1345.7|11
1754969700000|2025-08-12 03:35:00|1347.4|1345.9|1345.6|1344.1|1347.4|1345.9|1345.5|1344|54
1754970000000|2025-08-12 03:40:00|1345.7|1344.2|1346.8|1345.3|1347|1345.5|1345.5|1344|23
1754970300000|2025-08-12 03:45:00|1346.7|1345.2|1345.9|1344.4|1346.7|1345.2|1345.8|1344.3|4
1754970600000|2025-08-12 03:50:00|1345.8|1344.3|1345.5|1344|1345.9|1344.4|1345.5|1344|4
1754970900000|2025-08-12 03:55:00|1345.4|1343.9|1345.5|1344|1345.6|1344.1|1345.2|1343.7|7
1754971200000|2025-08-12 04:00:00|1345.4|1343.9|1345.6|1344.1|1345.7|1344.2|1345.3|1343.8|2
1754971500000|2025-08-12 04:05:00|1345.5|1344|1345.5|1344|1345.6|1344.1|1344.8|1343.3|9
1754971800000|2025-08-12 04:10:00|1345.3|1343.8|1346.4|1344.9|1346.4|1344.9|1345.3|1343.8|10
1754972100000|2025-08-12 04:15:00|1346.6|1345.1|1344.2|1342.7|1346.8|1345.3|1343.8|1342.3|49
1754972400000|2025-08-12 04:20:00|1344.1|1342.6|1343.9|1342.4|1344.1|1342.6|1343.6|1342.1|7
1754972700000|2025-08-12 04:25:00|1344|1342.5|1344.4|1342.9|1344.6|1343.1|1343.6|1342.1|11
1754973000000|2025-08-12 04:30:00|1344.2|1342.7|1344|1342.5|1344.3|1342.8|1342.6|1341.1|57
1754973300000|2025-08-12 04:35:00|1344.1|1342.6|1343.5|1342|1344.1|1342.6|1343.1|1341.6|19
1754973600000|2025-08-12 04:40:00|1343.6|1342.1|1344.1|1342.6|1344.4|1342.9|1343.3|1341.8|13
1754973900000|2025-08-12 04:45:00|1343.9|1342.4|1344.1|1342.6|1344.2|1342.7|1343.7|1342.2|8
1754974200000|2025-08-12 04:50:00|1344|1342.5|1344.7|1343.2|1346.3|1344.8|1343.9|1342.4|40
1754974500000|2025-08-12 04:55:00|1344.6|1343.1|1344.6|1343.1|1345.1|1343.6|1344.3|1342.8|8
1754974800000|2025-08-12 05:00:00|1344.5|1343|1344.5|1343|1345|1343.5|1344|1342.5|7
1754975100000|2025-08-12 05:05:00|1344.4|1342.9|1344.7|1343.2|1345.3|1343.8|1344.3|1342.8|31
1754975400000|2025-08-12 05:10:00|1344.8|1343.3|1345.3|1343.8|1345.6|1344.1|1344.7|1343.2|10
1754975700000|2025-08-12 05:15:00|1345.1|1343.6|1345.5|1344|1345.7|1344.2|1345.1|1343.6|3
1754976000000|2025-08-12 05:20:00|1345.4|1343.9|1344.7|1343.2|1346.1|1344.6|1344.6|1343.1|16
1754976300000|2025-08-12 05:25:00|1345|1343.5|1342.9|1341.4|1345|1343.5|1342.4|1340.9|35
1754976600000|2025-08-12 05:30:00|1343|1341.5|1345|1343.5|1345.2|1343.7|1342.9|1341.4|18
1754976900000|2025-08-12 05:35:00|1344.8|1343.3|1345.2|1343.7|1345.7|1344.2|1344.7|1343.2|26
1754977200000|2025-08-12 05:40:00|1345.1|1343.6|1345.7|1344.2|1345.7|1344.2|1344.7|1343.2|3
1754977500000|2025-08-12 05:45:00|1345.6|1344.1|1345.4|1343.9|1346.2|1344.7|1345.1|1343.6|9
1754977800000|2025-08-12 05:50:00|1345.3|1343.8|1344.2|1342.7|1345.3|1343.8|1343.3|1341.8|16
1754978100000|2025-08-12 05:55:00|1344.1|1342.6|1345.4|1343.9|1345.5|1344|1343.9|1342.4|9
1754978400000|2025-08-12 06:00:00|1345.3|1343.8|1346|1344.5|1347.3|1345.8|1345|1343.5|15
1754978700000|2025-08-12 06:05:00|1346.1|1344.6|1345.3|1343.8|1346.9|1345.4|1344.8|1343.3|9
1754979000000|2025-08-12 06:10:00|1345.5|1344|1345.4|1343.9|1345.8|1344.3|1344.9|1343.4|13
1754979300000|2025-08-12 06:15:00|1345.1|1343.6|1344.6|1343.1|1345.2|1343.7|1343.8|1342.3|21
1754979600000|2025-08-12 06:20:00|1344.4|1342.9|1344.8|1343.3|1345.3|1343.8|1344.2|1342.7|12
1754979900000|2025-08-12 06:25:00|1344.9|1343.4|1345.2|1343.7|1345.5|1344|1344.5|1343|6
1754980200000|2025-08-12 06:30:00|1345.3|1343.8|1345.3|1343.8|1345.5|1344|1344.6|1343.1|24
1754980500000|2025-08-12 06:35:00|1345.1|1343.6|1346.6|1345.1|1346.6|1345.1|1344.9|1343.4|10
1754980800000|2025-08-12 06:40:00|1346.7|1345.2|1344|1342.5|1346.7|1345.2|1344|1342.5|87
1754981100000|2025-08-12 06:45:00|1344.1|1342.6|1339.8|1338.3|1344.1|1342.6|1339.4|1337.9|125
1754981400000|2025-08-12 06:50:00|1339.5|1338|1339.1|1337.6|1339.8|1338.3|1337.4|1335.9|78
1754981700000|2025-08-12 06:55:00|1339|1337.5|1335.8|1334.3|1339.1|1337.6|1333.9|1332.4|108
1754982000000|2025-08-12 07:00:00|1335.9|1334.4|1339|1337.5|1339.4|1337.9|1334.5|1333|129
1754982300000|2025-08-12 07:05:00|1338.9|1337.4|1335.6|1334.1|1339|1337.5|1335.3|1333.8|72
1754982600000|2025-08-12 07:10:00|1335.5|1334|1334.3|1332.8|1337|1335.5|1334.2|1332.7|35
1754982900000|2025-08-12 07:15:00|1334.1|1332.6|1336.8|1335.3|1337.5|1336|1333.9|1332.4|34
1754983200000|2025-08-12 07:20:00|1336.7|1335.2|1335.9|1334.4|1336.9|1335.4|1335.1|1333.6|25
1754983500000|2025-08-12 07:25:00|1336.3|1334.8|1338.7|1337.2|1338.7|1337.2|1336|1334.5|31
1754983800000|2025-08-12 07:30:00|1338.8|1337.3|1339|1337.5|1339.4|1337.9|1336.9|1335.4|60
1754984100000|2025-08-12 07:35:00|1339.1|1337.6|1339.5|1338|1340.5|1339|1338.8|1337.3|67
1754984400000|2025-08-12 07:40:00|1339.4|1337.9|1340.5|1339|1340.5|1339|1338.1|1336.6|63
1754984700000|2025-08-12 07:45:00|1340.3|1338.8|1343.5|1342|1344.3|1342.8|1340.3|1338.8|79
1754985000000|2025-08-12 07:50:00|1343.6|1342.1|1342.3|1340.8|1344.2|1342.7|1340.4|1338.9|39
1754985300000|2025-08-12 07:55:00|1342.1|1340.6|1342.4|1340.9|1342.8|1341.3|1340.1|1338.6|27
1754985600000|2025-08-12 08:00:00|1342.3|1340.8|1346.7|1345.2|1347.3|1345.8|1341.3|1339.8|84
1754985900000|2025-08-12 08:05:00|1346.6|1345.1|1347.2|1345.7|1348.5|1347|1344.3|1342.8|150
1754986200000|2025-08-12 08:10:00|1347.3|1345.8|1347.4|1345.9|1349.2|1347.7|1346.4|1344.9|92
1754986500000|2025-08-12 08:15:00|1347.1|1345.6|1348.7|1347.2|1349.5|1348|1347.1|1345.6|38
1754986800000|2025-08-12 08:20:00|1349.1|1347.6|1348|1346.5|1352.4|1350.9|1347.5|1346|114
1754987100000|2025-08-12 08:25:00|1348.1|1346.6|1346.5|1345|1348.6|1347.1|1344.7|1343.2|75
1754987400000|2025-08-12 08:30:00|1346.6|1345.1|1346.1|1344.6|1347.2|1345.7|1345.5|1344|26
1754987700000|2025-08-12 08:35:00|1346.2|1344.7|1345.7|1344.2|1347.8|1346.3|1345.6|1344.1|28
1754988000000|2025-08-12 08:40:00|1345.8|1344.3|1346.4|1344.9|1347.6|1346.1|1345.8|1344.3|22
1754988300000|2025-08-12 08:45:00|1346.5|1345|1345.8|1344.3|1347.3|1345.8|1345.5|1344|33
1754988600000|2025-08-12 08:50:00|1345.9|1344.4|1348|1346.5|1348|1346.5|1345.2|1343.7|72
1754988900000|2025-08-12 08:55:00|1348.1|1346.6|1349.4|1347.9|1349.5|1348|1348.1|1346.6|39
1754989200000|2025-08-12 09:00:00|1349.2|1347.7|1350.2|1348.7|1350.5|1349|1347.3|1345.8|59
1754989500000|2025-08-12 09:05:00|1350.1|1348.6|1353.9|1352.4|1353.9|1352.4|1349.7|1348.2|86
1754989800000|2025-08-12 09:10:00|1353.8|1352.3|1355.6|1354.1|1356.9|1355.4|1352.6|1351.1|108
1754990100000|2025-08-12 09:15:00|1355.7|1354.2|1354.6|1353.1|1356.6|1355.1|1353.7|1352.2|73
1754990400000|2025-08-12 09:20:00|1354.8|1353.3|1354.8|1353.3|1355.8|1354.3|1352.8|1351.3|81
1754990700000|2025-08-12 09:25:00|1354.9|1353.4|1353.5|1352|1355.5|1354|1352.8|1351.3|69
1754991000000|2025-08-12 09:30:00|1353.4|1351.9|1355.3|1353.8|1355.9|1354.4|1352.2|1350.7|47
1754991300000|2025-08-12 09:35:00|1355.2|1353.7|1356.5|1355|1357.2|1355.7|1354.7|1353.2|71
1754991600000|2025-08-12 09:40:00|1356.6|1355.1|1353.7|1352.2|1356.7|1355.2|1353.4|1351.9|49
1754991900000|2025-08-12 09:45:00|1353.4|1351.9|1352.3|1350.8|1354.8|1353.3|1351.5|1350|79
1754992200000|2025-08-12 09:50:00|1352.4|1350.9|1354.1|1352.6|1354.4|1352.9|1352.3|1350.8|38
1754992500000|2025-08-12 09:55:00|1354|1352.5|1353|1351.5|1354.4|1352.9|1352.8|1351.3|44
1754992800000|2025-08-12 10:00:00|1352.9|1351.4|1354.8|1353.3|1355.3|1353.8|1352.8|1351.3|39
1754993100000|2025-08-12 10:05:00|1354.9|1353.4|1353.1|1351.6|1355.3|1353.8|1352.7|1351.2|53
1754993400000|2025-08-12 10:10:00|1353|1351.5|1355.6|1354.1|1355.6|1354.1|1352.4|1350.9|60
1754993700000|2025-08-12 10:15:00|1355.5|1354|1355.4|1353.9|1355.9|1354.4|1354.9|1353.4|27
1754994000000|2025-08-12 10:20:00|1355.9|1354.4|1353.9|1352.4|1356.2|1354.7|1353.9|1352.4|35
1754994300000|2025-08-12 10:25:00|1354|1352.5|1353.5|1352|1354.6|1353.1|1353.1|1351.6|36
1754994600000|2025-08-12 10:30:00|1353.4|1351.9|1356.3|1354.8|1356.4|1354.9|1353.4|1351.9|33
1754994900000|2025-08-12 10:35:00|1356.1|1354.6|1354.1|1352.6|1356.2|1354.7|1353.5|1352|35
1754995200000|2025-08-12 10:40:00|1353.9|1352.4|1354.3|1352.8|1354.7|1353.2|1352.9|1351.4|47
1754995500000|2025-08-12 10:45:00|1354.2|1352.7|1355.7|1354.2|1355.9|1354.4|1354.2|1352.7|34
1754995800000|2025-08-12 10:50:00|1355.6|1354.1|1356.4|1354.9|1357|1355.5|1355.5|1354|59
1754996100000|2025-08-12 10:55:00|1356.5|1355|1355.5|1354|1356.5|1355|1354.2|1352.7|50
1754996400000|2025-08-12 11:00:00|1355.6|1354.1|1353.8|1352.3|1356.5|1355|1352.7|1351.2|74
1754996700000|2025-08-12 11:05:00|1353.9|1352.4|1353.5|1352|1354.6|1353.1|1353.2|1351.7|18
1754997000000|2025-08-12 11:10:00|1353.4|1351.9|1350.9|1349.4|1353.8|1352.3|1350.8|1349.3|63
1754997300000|2025-08-12 11:15:00|1350.4|1348.9|1350.3|1348.8|1350.9|1349.4|1348.9|1347.4|53
1754997600000|2025-08-12 11:20:00|1350.2|1348.7|1348.4|1346.9|1350.2|1348.7|1348|1346.5|44
1754997900000|2025-08-12 11:25:00|1348.5|1347|1348.6|1347.1|1348.8|1347.3|1347.4|1345.9|26
1754998200000|2025-08-12 11:30:00|1348.5|1347|1347.3|1345.8|1348.8|1347.3|1347.1|1345.6|29
1754998500000|2025-08-12 11:35:00|1347.7|1346.2|1347.4|1345.9|1347.9|1346.4|1344.8|1343.3|173
1754998800000|2025-08-12 11:40:00|1347.5|1346|1345.3|1343.8|1348.1|1346.6|1345.3|1343.8|52
1754999100000|2025-08-12 11:45:00|1345.1|1343.6|1344.5|1343|1346.2|1344.7|1343.1|1341.6|103
1754999400000|2025-08-12 11:50:00|1344.4|1342.9|1344.1|1342.6|1344.9|1343.4|1342.5|1341|68
1754999700000|2025-08-12 11:55:00|1344|1342.5|1347.4|1345.9|1347.4|1345.9|1343.8|1342.3|124
1755000000000|2025-08-12 12:00:00|1348.5|1347|1344.8|1343.3|1348.7|1347.2|1344.5|1343|127
1755000300000|2025-08-12 12:05:00|1344.7|1343.2|1345.1|1343.6|1346.3|1344.8|1343.2|1341.7|84
1755000600000|2025-08-12 12:10:00|1344.5|1343|1344.8|1343.3|1346.4|1344.9|1342|1340.5|79
1755000900000|2025-08-12 12:15:00|1345.1|1343.6|1342.5|1341|1345.7|1344.2|1342.4|1340.9|46
1755001200000|2025-08-12 12:20:00|1342.7|1341.2|1341.6|1340.1|1344.8|1343.3|1339|1337.5|230
1755001500000|2025-08-12 12:25:00|1341.4|1339.9|1342.3|1338.3|1342.3|1340.5|1339.1|1337.6|104
1755001800000|2025-08-12 12:30:00|1342.4|1338.4|1347.9|1346.4|1351.4|1349.9|1342.4|1338.4|390
1755002100000|2025-08-12 12:35:00|1347.8|1346.3|1348.6|1347.1|1348.6|1347.1|1341.9|1340.4|230
1755002400000|2025-08-12 12:40:00|1348.7|1347.2|1346.6|1345.1|1349.1|1347.6|1345.4|1343.9|182
1755002700000|2025-08-12 12:45:00|1346.9|1345.4|1349.8|1348.3|1349.8|1348.3|1346.8|1345.3|146
1755003000000|2025-08-12 12:50:00|1349.7|1348.2|1345.6|1344.1|1350|1348.5|1343.8|1342.3|136
1755003300000|2025-08-12 12:55:00|1345.7|1344.2|1349.6|1348.1|1350.2|1348.7|1345.3|1343.8|110
1755003600000|2025-08-12 13:00:00|1349.7|1348.2|1347.4|1345.9|1349.7|1348.2|1345.7|1344.2|133
1755003900000|2025-08-12 13:05:00|1347.5|1346|1344.5|1343|1348|1346.5|1344.1|1342.6|106
1755004200000|2025-08-12 13:10:00|1344.6|1343.1|1338.6|1337.1|1345.5|1344|1337.7|1336.2|188
1755004500000|2025-08-12 13:15:00|1338.4|1336.9|1334.1|1332.6|1339|1337.5|1334.1|1332.6|199
1755004800000|2025-08-12 13:20:00|1333.4|1331.9|1333.8|1332.3|1335.7|1334.2|1332.3|1330.8|204
1755005100000|2025-08-12 13:25:00|1333.7|1332.2|1332.1|1330.6|1333.9|1332.4|1330.2|1328.7|186
1755005400000|2025-08-12 13:30:00|1331.9|1330.4|1338.1|1336.6|1338.7|1337.2|1330|1328.5|188
1755005700000|2025-08-12 13:35:00|1337.8|1336.3|1335.8|1334.3|1339.2|1337.7|1335.5|1334|143
1755006000000|2025-08-12 13:40:00|1335.7|1334.2|1343.7|1342.2|1344.1|1342.6|1335.4|1333.9|238
1755006300000|2025-08-12 13:45:00|1344|1342.5|1341.7|1340.2|1344.7|1343.2|1340.1|1338.6|157
1755006600000|2025-08-12 13:50:00|1341.8|1340.3|1338.5|1337|1341.9|1340.4|1337|1335.5|163
1755006900000|2025-08-12 13:55:00|1339|1337.5|1337.7|1336.2|1340.4|1338.9|1336.4|1334.9|44
1755007200000|2025-08-12 14:00:00|1337.8|1336.3|1337.1|1335.6|1338.6|1337.1|1335.4|1333.9|130
1755007500000|2025-08-12 14:05:00|1337.3|1335.8|1338|1336.5|1338.1|1336.6|1335.9|1334.4|90
1755007800000|2025-08-12 14:10:00|1336.7|1335.2|1334.7|1333.2|1337.9|1336.4|1334.7|1333.2|69
1755008100000|2025-08-12 14:15:00|1334.5|1333|1334.1|1332.6|1335.8|1334.3|1333.1|1331.6|136
1755008400000|2025-08-12 14:20:00|1334.2|1332.7|1335.4|1333.9|1335.4|1333.9|1332.1|1330.6|95
1755008700000|2025-08-12 14:25:00|1335.5|1334|1334.3|1332.8|1335.6|1334.1|1333.6|1332.1|82
1755009000000|2025-08-12 14:30:00|1334.1|1332.6|1336.6|1335.1|1338.8|1337.3|1333.3|1331.8|132
1755009300000|2025-08-12 14:35:00|1336.5|1335|1339.2|1337.7|1339.5|1338|1335.5|1334|69
1755009600000|2025-08-12 14:40:00|1339.1|1337.6|1339.9|1338.4|1341.2|1339.7|1338.9|1337.4|96
1755009900000|2025-08-12 14:45:00|1339.7|1338.2|1337.7|1336.2|1340.5|1339|1337.7|1336.2|104
1755010200000|2025-08-12 14:50:00|1337.8|1336.3|1340|1338.5|1340.7|1339.2|1337.7|1336.2|51
1755010500000|2025-08-12 14:55:00|1339.8|1338.3|1338.4|1336.9|1340.5|1339|1338.3|1336.8|47
1755010800000|2025-08-12 15:00:00|1338.5|1337|1339.9|1338.4|1340.1|1338.6|1337.1|1335.6|71
1755011100000|2025-08-12 15:05:00|1339.8|1338.3|1341.7|1340.2|1343.1|1341.6|1339.8|1338.3|91
1755011400000|2025-08-12 15:10:00|1341.3|1339.8|1341.2|1339.7|1342.7|1341.2|1341.2|1339.7|62
1755011700000|2025-08-12 15:15:00|1341.1|1339.6|1345|1343.5|1345.5|1344|1340.7|1339.2|128
1755012000000|2025-08-12 15:20:00|1345.1|1343.6|1346.6|1345.1|1346.6|1345.1|1343.2|1341.7|119
1755012300000|2025-08-12 15:25:00|1346.5|1345|1349.4|1347.9|1350.2|1348.7|1346.5|1345|179
1755012600000|2025-08-12 15:30:00|1349.5|1348|1347.3|1345.8|1351.3|1349.8|1347.1|1345.6|154
1755012900000|2025-08-12 15:35:00|1347.2|1345.7|1347.1|1345.6|1348.5|1347|1346.2|1344.7|69
1755013200000|2025-08-12 15:40:00|1347.2|1345.7|1349.1|1347.6|1349.5|1348|1346.5|1345|66
1755013500000|2025-08-12 15:45:00|1349.2|1347.7|1349.9|1348.4|1351.1|1349.6|1348.2|1346.7|84
1755013800000|2025-08-12 15:50:00|1349.8|1348.3|1350.7|1349.2|1351.8|1350.3|1349.3|1347.8|82
1755014100000|2025-08-12 15:55:00|1350.8|1349.3|1353.5|1352|1355.4|1353.9|1350.7|1349.2|247
1755014400000|2025-08-12 16:00:00|1353.3|1351.8|1351.7|1350.2|1354.2|1352.7|1351.7|1350.2|101
1755014700000|2025-08-12 16:05:00|1351.8|1350.3|1350.5|1349|1352.6|1351.1|1350.3|1348.8|135
1755015000000|2025-08-12 16:10:00|1350.7|1349.2|1349.8|1348.3|1350.8|1349.3|1349.7|1348.2|65
1755015300000|2025-08-12 16:15:00|1349.7|1348.2|1351.4|1349.9|1352.2|1350.7|1349.6|1348.1|75
1755015600000|2025-08-12 16:20:00|1351.5|1350|1353.6|1352.1|1355|1353.5|1351.4|1349.9|97
1755015900000|2025-08-12 16:25:00|1353.5|1352|1354.1|1352.6|1354.5|1353|1352.5|1351|61
1755016200000|2025-08-12 16:30:00|1354.2|1352.7|1359.3|1357.8|1359.4|1357.9|1354.1|1352.6|172
1755016500000|2025-08-12 16:35:00|1359.1|1357.6|1358.9|1357.4|1362|1360.5|1358.8|1357.3|369
1755016800000|2025-08-12 16:40:00|1358.8|1357.3|1357.2|1355.7|1359.7|1358.2|1356.7|1355.2|99
1755017100000|2025-08-12 16:45:00|1357.1|1355.6|1355.9|1354.4|1357.1|1355.6|1355.7|1354.2|56
1755017400000|2025-08-12 16:50:00|1355.8|1354.3|1358.9|1357.4|1359.1|1357.6|1355.8|1354.3|83
1755017700000|2025-08-12 16:55:00|1358.8|1357.3|1356.4|1354.9|1359|1357.5|1355.4|1353.9|96
1755018000000|2025-08-12 17:00:00|1356.3|1354.8|1354.7|1353.2|1356.4|1354.9|1353.3|1351.8|240
1755018300000|2025-08-12 17:05:00|1354.8|1353.3|1355.5|1354|1356|1354.5|1354.8|1353.3|111
1755018600000|2025-08-12 17:10:00|1355.6|1354.1|1356.6|1355.1|1356.6|1355.1|1355.2|1353.7|37
1755018900000|2025-08-12 17:15:00|1356.5|1355|1356.1|1354.6|1356.9|1355.4|1355.5|1354|110
1755019200000|2025-08-12 17:20:00|1356|1354.5|1356.6|1355.1|1357.6|1356.1|1356|1354.5|55
1755019500000|2025-08-12 17:25:00|1356.7|1355.2|1355.7|1354.2|1357.1|1355.6|1354.6|1353.1|76
1755019800000|2025-08-12 17:30:00|1355.6|1354.1|1356.2|1354.7|1356.9|1355.4|1355.5|1354|31
1755020100000|2025-08-12 17:35:00|1356.5|1355|1356.6|1355.1|1358.2|1356.7|1356.5|1355|80
1755020400000|2025-08-12 17:40:00|1356.8|1355.3|1356.5|1355|1356.8|1355.3|1355.6|1354.1|38
1755020700000|2025-08-12 17:45:00|1356.6|1355.1|1355.9|1354.4|1357.4|1355.9|1355.9|1354.4|18
1755021000000|2025-08-12 17:50:00|1355.8|1354.3|1355.2|1353.7|1356|1354.5|1355|1353.5|31
1755021300000|2025-08-12 17:55:00|1355.1|1353.6|1355.1|1353.6|1355.3|1353.8|1354.5|1353|18
1755021600000|2025-08-12 18:00:00|1355.2|1353.7|1355.8|1354.3|1356|1354.5|1355.2|1353.7|16
1755021900000|2025-08-12 18:05:00|1355.7|1354.2|1355.4|1353.9|1355.8|1354.3|1354.6|1353.1|16
1755022200000|2025-08-12 18:10:00|1355.5|1354|1353.7|1352.2|1355.5|1354|1353.6|1352.1|39
1755022500000|2025-08-12 18:15:00|1353.8|1352.3|1354.6|1353.1|1355.3|1353.8|1353.8|1352.3|25
1755022800000|2025-08-12 18:20:00|1354.5|1353|1354.6|1353.1|1355.6|1354.1|1354.3|1352.8|30
1755023100000|2025-08-12 18:25:00|1354.9|1353.4|1354.4|1352.9|1355.3|1353.8|1354|1352.5|29
1755023400000|2025-08-12 18:30:00|1354.3|1352.8|1353.6|1352.1|1354.4|1352.9|1353.2|1351.7|34
1755023700000|2025-08-12 18:35:00|1353.5|1352|1352.9|1351.4|1353.7|1352.2|1352.7|1351.2|37
1755024000000|2025-08-12 18:40:00|1352.7|1351.2|1352.9|1351.4|1353|1351.5|1352.3|1350.8|32
1755024300000|2025-08-12 18:45:00|1353.2|1351.7|1352.8|1351.3|1353.2|1351.7|1352.3|1350.8|19
1755024600000|2025-08-12 18:50:00|1352.7|1351.2|1353.2|1351.7|1353.2|1351.7|1352.7|1351.2|7
1755024900000|2025-08-12 18:55:00|1353.1|1351.6|1352.2|1350.7|1353.3|1351.8|1351.9|1350.4|22
1755025200000|2025-08-12 19:00:00|1352.1|1350.6|1352.4|1350.9|1353|1351.5|1352|1350.5|31
1755025500000|2025-08-12 19:05:00|1352.3|1350.8|1352.2|1350.7|1352.3|1350.8|1351.4|1349.9|10
1755025800000|2025-08-12 19:10:00|1352.1|1350.6|1350.3|1348.8|1352.1|1350.6|1350.3|1348.8|54
1755026100000|2025-08-12 19:15:00|1350.4|1348.9|1350.1|1348.6|1350.6|1349.1|1349.1|1347.6|62
1755026400000|2025-08-12 19:20:00|1350|1348.5|1350|1348.5|1350.3|1348.8|1348.7|1347.2|76
1755026700000|2025-08-12 19:25:00|1350.1|1348.6|1351.2|1349.7|1351.7|1350.2|1350|1348.5|24
1755027000000|2025-08-12 19:30:00|1351.6|1350.1|1352.3|1350.8|1352.3|1350.8|1351.5|1350|8
1755027300000|2025-08-12 19:35:00|1352.2|1350.7|1351.6|1350.1|1352.6|1351.1|1351.6|1350.1|16
1755027600000|2025-08-12 19:40:00|1351.7|1350.2|1351.2|1349.7|1351.7|1350.2|1350.8|1349.3|15
1755027900000|2025-08-12 19:45:00|1350.9|1349.4|1351.6|1350.1|1351.6|1350.1|1350.9|1349.4|10
1755028200000|2025-08-12 19:50:00|1351.5|1350|1351|1349.5|1351.8|1350.3|1351|1349.5|13
1755028500000|2025-08-12 19:55:00|1350.9|1349.4|1352.5|1351|1352.5|1351|1350.9|1349.4|27
1755028800000|2025-08-12 20:00:00|1352.4|1350.9|1351.8|1350.3|1352.4|1350.9|1351.7|1350.2|36
1755029100000|2025-08-12 20:05:00|1351.6|1350.1|1352.3|1350.8|1352.4|1350.9|1351.6|1350.1|11
1755029400000|2025-08-12 20:10:00|1352.4|1350.9|1352.8|1351.3|1353|1351.5|1352.2|1350.7|12
1755029700000|2025-08-12 20:15:00|1352.7|1351.2|1354.5|1353|1354.7|1353.2|1352.5|1351|33
1755030000000|2025-08-12 20:20:00|1354.6|1353.1|1354.4|1352.9|1354.7|1353.2|1354.4|1352.9|6
1755030300000|2025-08-12 20:25:00|1354.9|1353.4|1354.8|1353.3|1355|1353.5|1354.7|1353.2|16
1755030600000|2025-08-12 20:30:00|1354.7|1353.2|1353.1|1351.6|1354.7|1353.2|1352.7|1351.2|32
1755030900000|2025-08-12 20:35:00|1353|1351.5|1353.1|1351.6|1353.3|1351.8|1352.6|1351.1|8
1755031200000|2025-08-12 20:40:00|1353.2|1351.7|1353.1|1351.6|1353.2|1351.7|1352.5|1351|14
1755031500000|2025-08-12 20:45:00|1353.2|1351.7|1352.7|1351.2|1353.2|1351.7|1352.7|1351.2|8
1755031800000|2025-08-12 20:50:00|1352.5|1351|1352.2|1350.7|1352.5|1351|1351.3|1349.8|27
1755032100000|2025-08-12 20:55:00|1352.3|1350.8|1352.8|1351.3|1353.1|1351.6|1352.2|1350.7|28
1755036000000|2025-08-12 22:00:00|1352.2|1350.7|1351.6|1350.1|1353.9|1351|1351.6|1349.6|11
1755036300000|2025-08-12 22:05:00|1350.9|1349.4|1353.2|1349.2|1353.2|1349.7|1350.5|1349|5
1755036600000|2025-08-12 22:10:00|1353.1|1349.1|1352.8|1348.8|1353.8|1351.5|1351.4|1348.7|7
1755036900000|2025-08-12 22:15:00|1353.1|1349.1|1352.1|1350.6|1353.1|1350.6|1351.9|1349|1
1755037200000|2025-08-12 22:20:00|1352.3|1350.8|1352.2|1350.7|1352.3|1350.8|1352.2|1350.7|0
1755037500000|2025-08-12 22:25:00|1352.3|1350.8|1352|1350.5|1353.5|1350.8|1351.8|1349.5|0
1755037800000|2025-08-12 22:30:00|1352.2|1350.7|1351.9|1350.4|1352.2|1350.7|1351.7|1350.2|5
1755038100000|2025-08-12 22:35:00|1351.8|1350.3|1351.5|1350|1351.9|1350.4|1351.3|1349.8|9
1755038400000|2025-08-12 22:40:00|1351.4|1349.9|1351.3|1349.8|1351.5|1350|1351.1|1349.6|5
1755038700000|2025-08-12 22:45:00|1351.4|1349.9|1351.1|1349.6|1351.4|1349.9|1351.1|1349.6|6
1755039000000|2025-08-12 22:50:00|1350.8|1349.3|1351.3|1349.8|1351.6|1350.1|1350.8|1349.3|10
1755039300000|2025-08-12 22:55:00|1351.4|1349.9|1351.3|1349.8|1351.4|1349.9|1350.8|1349.3|8
1755039600000|2025-08-12 23:00:00|1351.4|1349.9|1351.2|1349.7|1351.4|1349.9|1351.2|1349.7|1
1755039900000|2025-08-12 23:05:00|1351|1349.5|1351.2|1349.7|1352.3|1349.8|1350.6|1348.2|3
1755040200000|2025-08-12 23:10:00|1351|1349.5|1351|1349.5|1351.2|1349.7|1350.4|1348.9|4
1755040500000|2025-08-12 23:15:00|1350.8|1349.3|1351.7|1350.2|1351.9|1350.4|1350.8|1349.3|6
1755040800000|2025-08-12 23:20:00|1351.8|1350.3|1351.8|1350.3|1351.9|1350.4|1351.8|1350.3|1
1755041100000|2025-08-12 23:25:00|1351.7|1350.2|1351.7|1350.2|1352.2|1350.7|1351.4|1349.9|16
1755041400000|2025-08-12 23:30:00|1351.6|1350.1|1351.9|1350.4|1351.9|1350.4|1351.5|1350|5
1755041700000|2025-08-12 23:35:00|1353.2|1349.2|1351.7|1350.2|1353.2|1351.2|1351.7|1348.9|3
1755042000000|2025-08-12 23:40:00|1353.2|1349.2|1353|1349|1353.2|1350.2|1351.7|1349|0
1755042300000|2025-08-12 23:45:00|1351.7|1350.2|1352.7|1348.7|1353.2|1350.6|1351.3|1348.6|4
1755042600000|2025-08-12 23:50:00|1352.6|1348.6|1351.3|1349.8|1352.8|1350.4|1351.1|1348.6|2
1755042900000|2025-08-12 23:55:00|1351.7|1350.2|1351.8|1350.3|1352.1|1350.6|1351.6|1350.1|6
1754956800000|2025-08-12 00:00:00|1346.2|1344.7|1348|1346.5|1348.8|1347.3|1345.9|1344.4|30
1754957100000|2025-08-12 00:05:00|1347.9|1346.4|1347.2|1345.7|1348.6|1347.1|1347|1345.5|23
1754957400000|2025-08-12 00:10:00|1347.1|1345.6|1346.5|1345|1347.2|1345.7|1345.9|1344.4|17
1754957700000|2025-08-12 00:15:00|1346.6|1345.1|1352.6|1351.1|1353.6|1351.6|1346.5|1345|19
1754958000000|2025-08-12 00:20:00|1352.8|1351.3|1353.2|1351.7|1354|1351.9|1351.9|1349.8|32
1754958300000|2025-08-12 00:25:00|1352.9|1351.4|1350.9|1349.4|1353.3|1351.8|1350.4|1348.9|51
1754958600000|2025-08-12 00:30:00|1351|1349.5|1352.3|1350.8|1353.5|1352|1350.9|1349.4|49
1754958900000|2025-08-12 00:35:00|1352.8|1351.3|1352.6|1351.1|1353.3|1351.8|1352.2|1350.7|26
1754959200000|2025-08-12 00:40:00|1352.8|1351.3|1352.4|1350.9|1354.8|1353.3|1352.4|1350.9|59
1754959500000|2025-08-12 00:45:00|1352.5|1351|1351.9|1350.4|1352.5|1351|1351.4|1349.9|13
1754959800000|2025-08-12 00:50:00|1351.8|1350.3|1352.6|1351.1|1353.2|1351.7|1351.4|1349.9|22
1754960100000|2025-08-12 00:55:00|1352.5|1351|1351.8|1350.3|1352.7|1351.2|1351.7|1350.2|24
1754960400000|2025-08-12 01:00:00|1351.7|1350.2|1351.9|1350.4|1352.4|1350.9|1351.1|1349.6|25
1754960700000|2025-08-12 01:05:00|1351.8|1350.3|1354.1|1352.6|1354.9|1353.4|1351.8|1350.3|57
1754961000000|2025-08-12 01:10:00|1354.2|1352.7|1352.6|1351.1|1354.4|1352.9|1352.2|1350.7|20
1754961300000|2025-08-12 01:15:00|1352.5|1351|1352.2|1350.7|1352.9|1351.4|1351.7|1350.2|21
1754961600000|2025-08-12 01:20:00|1352.3|1350.8|1350.3|1348.8|1352.4|1350.9|1349.9|1348.4|33
1754961900000|2025-08-12 01:25:00|1350.5|1349|1350.6|1349.1|1350.7|1349.2|1349.4|1347.9|20
1754962200000|2025-08-12 01:30:00|1350.9|1349.4|1350.3|1348.8|1351.4|1349.9|1349.9|1348.4|26
1754962500000|2025-08-12 01:35:00|1350.4|1348.9|1350.9|1349.4|1350.9|1349.4|1349.8|1348.3|22
1754962800000|2025-08-12 01:40:00|1350.8|1349.3|1349.8|1348.3|1350.9|1349.4|1349.6|1348.1|37
1754963100000|2025-08-12 01:45:00|1349.7|1348.2|1350.3|1348.8|1350.7|1349.2|1349.7|1348.2|10
1754963400000|2025-08-12 01:50:00|1350.4|1348.9|1350.3|1348.8|1351.1|1349.6|1350.1|1348.6|20
1754963700000|2025-08-12 01:55:00|1350.2|1348.7|1348.7|1347.2|1350.6|1349.1|1348.7|1347.2|31
1754964000000|2025-08-12 02:00:00|1348.8|1347.3|1348.9|1347.4|1349.5|1348|1348.7|1347.2|19
1754964300000|2025-08-12 02:05:00|1349.1|1347.6|1348.3|1346.8|1349.3|1347.8|1348.2|1346.7|15
1754964600000|2025-08-12 02:10:00|1348.4|1346.9|1348|1346.5|1348.5|1347|1346.7|1345.2|76
1754964900000|2025-08-12 02:15:00|1348.2|1346.7|1348.2|1346.7|1349.1|1347.6|1348.1|1346.6|12
1754965200000|2025-08-12 02:20:00|1348.1|1346.6|1346.9|1345.4|1348.9|1347.4|1346.9|1345.4|20
1754965500000|2025-08-12 02:25:00|1347|1345.5|1345.7|1344.2|1347.1|1345.6|1345.2|1343.7|42
1754965800000|2025-08-12 02:30:00|1345.8|1344.3|1345.4|1343.9|1346.1|1344.6|1345.3|1343.8|15
1754966100000|2025-08-12 02:35:00|1345.2|1343.7|1345.2|1343.7|1345.5|1344|1345|1343.5|11
1754966400000|2025-08-12 02:40:00|1345.1|1343.6|1346|1344.5|1346.2|1344.7|1345|1343.5|11
1754966700000|2025-08-12 02:45:00|1346.3|1344.8|1346.3|1344.8|1347.2|1345.7|1346|1344.5|10
1754967000000|2025-08-12 02:50:00|1345.9|1344.4|1347.1|1345.6|1347.2|1345.7|1345.9|1344.4|8
1754967300000|2025-08-12 02:55:00|1347|1345.5|1347.5|1346|1348.1|1346.6|1346.7|1345.2|22
1754967600000|2025-08-12 03:00:00|1347.6|1346.1|1345.2|1343.7|1348|1346.5|1344.1|1342.6|92
1754967900000|2025-08-12 03:05:00|1345.3|1343.8|1345.5|1344|1345.6|1344.1|1343.3|1341.8|53
1754968200000|2025-08-12 03:10:00|1345.6|1344.1|1345.6|1344.1|1345.6|1344.1|1344.6|1343.1|19
1754968500000|2025-08-12 03:15:00|1345.5|1344|1344.9|1343.4|1345.6|1344.1|1344.8|1343.3|14
1754968800000|2025-08-12 03:20:00|1345|1343.5|1345.5|1344|1345.6|1344.1|1344.7|1343.2|21
1754969100000|2025-08-12 03:25:00|1345.1|1343.6|1348.1|1346.6|1348.3|1346.8|1345.1|1343.6|47
1754969400000|2025-08-12 03:30:00|1348.2|1346.7|1347.3|1345.8|1348.4|1346.9|1347.2|1345.7|11
1754969700000|2025-08-12 03:35:00|1347.4|1345.9|1345.6|1344.1|1347.4|1345.9|1345.5|1344|54
1754970000000|2025-08-12 03:40:00|1345.7|1344.2|1346.8|1345.3|1347|1345.5|1345.5|1344|23
1754970300000|2025-08-12 03:45:00|1346.7|1345.2|1345.9|1344.4|1346.7|1345.2|1345.8|1344.3|4
1754970600000|2025-08-12 03:50:00|1345.8|1344.3|1345.5|1344|1345.9|1344.4|1345.5|1344|4
1754970900000|2025-08-12 03:55:00|1345.4|1343.9|1345.5|1344|1345.6|1344.1|1345.2|1343.7|7
1754971200000|2025-08-12 04:00:00|1345.4|1343.9|1345.6|1344.1|1345.7|1344.2|1345.3|1343.8|2
1754971500000|2025-08-12 04:05:00|1345.5|1344|1345.5|1344|1345.6|1344.1|1344.8|1343.3|9
1754971800000|2025-08-12 04:10:00|1345.3|1343.8|1346.4|1344.9|1346.4|1344.9|1345.3|1343.8|10
1754972100000|2025-08-12 04:15:00|1346.6|1345.1|1344.2|1342.7|1346.8|1345.3|1343.8|1342.3|49
1754972400000|2025-08-12 04:20:00|1344.1|1342.6|1343.9|1342.4|1344.1|1342.6|1343.6|1342.1|7
1754972700000|2025-08-12 04:25:00|1344|1342.5|1344.4|1342.9|1344.6|1343.1|1343.6|1342.1|11
1754973000000|2025-08-12 04:30:00|1344.2|1342.7|1344|1342.5|1344.3|1342.8|1342.6|1341.1|57
1754973300000|2025-08-12 04:35:00|1344.1|1342.6|1343.5|1342|1344.1|1342.6|1343.1|1341.6|19
1754973600000|2025-08-12 04:40:00|1343.6|1342.1|1344.1|1342.6|1344.4|1342.9|1343.3|1341.8|13
1754973900000|2025-08-12 04:45:00|1343.9|1342.4|1344.1|1342.6|1344.2|1342.7|1343.7|1342.2|8
1754974200000|2025-08-12 04:50:00|1344|1342.5|1344.7|1343.2|1346.3|1344.8|1343.9|1342.4|40
1754974500000|2025-08-12 04:55:00|1344.6|1343.1|1344.6|1343.1|1345.1|1343.6|1344.3|1342.8|8
1754974800000|2025-08-12 05:00:00|1344.5|1343|1344.5|1343|1345|1343.5|1344|1342.5|7
1754975100000|2025-08-12 05:05:00|1344.4|1342.9|1344.7|1343.2|1345.3|1343.8|1344.3|1342.8|31
1754975400000|2025-08-12 05:10:00|1344.8|1343.3|1345.3|1343.8|1345.6|1344.1|1344.7|1343.2|10
1754975700000|2025-08-12 05:15:00|1345.1|1343.6|1345.5|1344|1345.7|1344.2|1345.1|1343.6|3
1754976000000|2025-08-12 05:20:00|1345.4|1343.9|1344.7|1343.2|1346.1|1344.6|1344.6|1343.1|16
1754976300000|2025-08-12 05:25:00|1345|1343.5|1342.9|1341.4|1345|1343.5|1342.4|1340.9|35
1754976600000|2025-08-12 05:30:00|1343|1341.5|1345|1343.5|1345.2|1343.7|1342.9|1341.4|18
1754976900000|2025-08-12 05:35:00|1344.8|1343.3|1345.2|1343.7|1345.7|1344.2|1344.7|1343.2|26
1754977200000|2025-08-12 05:40:00|1345.1|1343.6|1345.7|1344.2|1345.7|1344.2|1344.7|1343.2|3
1754977500000|2025-08-12 05:45:00|1345.6|1344.1|1345.4|1343.9|1346.2|1344.7|1345.1|1343.6|9
1754977800000|2025-08-12 05:50:00|1345.3|1343.8|1344.2|1342.7|1345.3|1343.8|1343.3|1341.8|16
1754978100000|2025-08-12 05:55:00|1344.1|1342.6|1345.4|1343.9|1345.5|1344|1343.9|1342.4|9
1754978400000|2025-08-12 06:00:00|1345.3|1343.8|1346|1344.5|1347.3|1345.8|1345|1343.5|15
1754978700000|2025-08-12 06:05:00|1346.1|1344.6|1345.3|1343.8|1346.9|1345.4|1344.8|1343.3|9
1754979000000|2025-08-12 06:10:00|1345.5|1344|1345.4|1343.9|1345.8|1344.3|1344.9|1343.4|13
1754979300000|2025-08-12 06:15:00|1345.1|1343.6|1344.6|1343.1|1345.2|1343.7|1343.8|1342.3|21
1754979600000|2025-08-12 06:20:00|1344.4|1342.9|1344.8|1343.3|1345.3|1343.8|1344.2|1342.7|12
1754979900000|2025-08-12 06:25:00|1344.9|1343.4|1345.2|1343.7|1345.5|1344|1344.5|1343|6
1754980200000|2025-08-12 06:30:00|1345.3|1343.8|1345.3|1343.8|1345.5|1344|1344.6|1343.1|24
1754980500000|2025-08-12 06:35:00|1345.1|1343.6|1346.6|1345.1|1346.6|1345.1|1344.9|1343.4|10
1754980800000|2025-08-12 06:40:00|1346.7|1345.2|1344|1342.5|1346.7|1345.2|1344|1342.5|87
1754981100000|2025-08-12 06:45:00|1344.1|1342.6|1339.8|1338.3|1344.1|1342.6|1339.4|1337.9|125
1754981400000|2025-08-12 06:50:00|1339.5|1338|1339.1|1337.6|1339.8|1338.3|1337.4|1335.9|78
1754981700000|2025-08-12 06:55:00|1339|1337.5|1335.8|1334.3|1339.1|1337.6|1333.9|1332.4|108
1754982000000|2025-08-12 07:00:00|1335.9|1334.4|1339|1337.5|1339.4|1337.9|1334.5|1333|129
1754982300000|2025-08-12 07:05:00|1338.9|1337.4|1335.6|1334.1|1339|1337.5|1335.3|1333.8|72
1754982600000|2025-08-12 07:10:00|1335.5|1334|1334.3|1332.8|1337|1335.5|1334.2|1332.7|35
1754982900000|2025-08-12 07:15:00|1334.1|1332.6|1336.8|1335.3|1337.5|1336|1333.9|1332.4|34
1754983200000|2025-08-12 07:20:00|1336.7|1335.2|1335.9|1334.4|1336.9|1335.4|1335.1|1333.6|25
1754983500000|2025-08-12 07:25:00|1336.3|1334.8|1338.7|1337.2|1338.7|1337.2|1336|1334.5|31
1754983800000|2025-08-12 07:30:00|1338.8|1337.3|1339|1337.5|1339.4|1337.9|1336.9|1335.4|60
1754984100000|2025-08-12 07:35:00|1339.1|1337.6|1339.5|1338|1340.5|1339|1338.8|1337.3|67
1754984400000|2025-08-12 07:40:00|1339.4|1337.9|1340.5|1339|1340.5|1339|1338.1|1336.6|63
1754984700000|2025-08-12 07:45:00|1340.3|1338.8|1343.5|1342|1344.3|1342.8|1340.3|1338.8|79
1754985000000|2025-08-12 07:50:00|1343.6|1342.1|1342.3|1340.8|1344.2|1342.7|1340.4|1338.9|39
1754985300000|2025-08-12 07:55:00|1342.1|1340.6|1342.4|1340.9|1342.8|1341.3|1340.1|1338.6|27
1754985600000|2025-08-12 08:00:00|1342.3|1340.8|1346.7|1345.2|1347.3|1345.8|1341.3|1339.8|84
1754985900000|2025-08-12 08:05:00|1346.6|1345.1|1347.2|1345.7|1348.5|1347|1344.3|1342.8|150
1754986200000|2025-08-12 08:10:00|1347.3|1345.8|1347.4|1345.9|1349.2|1347.7|1346.4|1344.9|92
1754986500000|2025-08-12 08:15:00|1347.1|1345.6|1348.7|1347.2|1349.5|1348|1347.1|1345.6|38
1754986800000|2025-08-12 08:20:00|1349.1|1347.6|1348|1346.5|1352.4|1350.9|1347.5|1346|114
1754987100000|2025-08-12 08:25:00|1348.1|1346.6|1346.5|1345|1348.6|1347.1|1344.7|1343.2|75
1754987400000|2025-08-12 08:30:00|1346.6|1345.1|1346.1|1344.6|1347.2|1345.7|1345.5|1344|26
1754987700000|2025-08-12 08:35:00|1346.2|1344.7|1345.7|1344.2|1347.8|1346.3|1345.6|1344.1|28
1754988000000|2025-08-12 08:40:00|1345.8|1344.3|1346.4|1344.9|1347.6|1346.1|1345.8|1344.3|22
1754988300000|2025-08-12 08:45:00|1346.5|1345|1345.8|1344.3|1347.3|1345.8|1345.5|1344|33
1754988600000|2025-08-12 08:50:00|1345.9|1344.4|1348|1346.5|1348|1346.5|1345.2|1343.7|72
1754988900000|2025-08-12 08:55:00|1348.1|1346.6|1349.4|1347.9|1349.5|1348|1348.1|1346.6|39
1754989200000|2025-08-12 09:00:00|1349.2|1347.7|1350.2|1348.7|1350.5|1349|1347.3|1345.8|59
1754989500000|2025-08-12 09:05:00|1350.1|1348.6|1353.9|1352.4|1353.9|1352.4|1349.7|1348.2|86
1754989800000|2025-08-12 09:10:00|1353.8|1352.3|1355.6|1354.1|1356.9|1355.4|1352.6|1351.1|108
1754990100000|2025-08-12 09:15:00|1355.7|1354.2|1354.6|1353.1|1356.6|1355.1|1353.7|1352.2|73
1754990400000|2025-08-12 09:20:00|1354.8|1353.3|1354.8|1353.3|1355.8|1354.3|1352.8|1351.3|81
1754990700000|2025-08-12 09:25:00|1354.9|1353.4|1353.5|1352|1355.5|1354|1352.8|1351.3|69
1754991000000|2025-08-12 09:30:00|1353.4|1351.9|1355.3|1353.8|1355.9|1354.4|1352.2|1350.7|47
1754991300000|2025-08-12 09:35:00|1355.2|1353.7|1356.5|1355|1357.2|1355.7|1354.7|1353.2|71
1754991600000|2025-08-12 09:40:00|1356.6|1355.1|1353.7|1352.2|1356.7|1355.2|1353.4|1351.9|49
1754991900000|2025-08-12 09:45:00|1353.4|1351.9|1352.3|1350.8|1354.8|1353.3|1351.5|1350|79
1754992200000|2025-08-12 09:50:00|1352.4|1350.9|1354.1|1352.6|1354.4|1352.9|1352.3|1350.8|38
1754992500000|2025-08-12 09:55:00|1354|1352.5|1353|1351.5|1354.4|1352.9|1352.8|1351.3|44
1754992800000|2025-08-12 10:00:00|1352.9|1351.4|1354.8|1353.3|1355.3|1353.8|1352.8|1351.3|39
1754993100000|2025-08-12 10:05:00|1354.9|1353.4|1353.1|1351.6|1355.3|1353.8|1352.7|1351.2|53
1754993400000|2025-08-12 10:10:00|1353|1351.5|1355.6|1354.1|1355.6|1354.1|1352.4|1350.9|60
1754993700000|2025-08-12 10:15:00|1355.5|1354|1355.4|1353.9|1355.9|1354.4|1354.9|1353.4|27
1754994000000|2025-08-12 10:20:00|1355.9|1354.4|1353.9|1352.4|1356.2|1354.7|1353.9|1352.4|35
1754994300000|2025-08-12 10:25:00|1354|1352.5|1353.5|1352|1354.6|1353.1|1353.1|1351.6|36
1754994600000|2025-08-12 10:30:00|1353.4|1351.9|1356.3|1354.8|1356.4|1354.9|1353.4|1351.9|33
1754994900000|2025-08-12 10:35:00|1356.1|1354.6|1354.1|1352.6|1356.2|1354.7|1353.5|1352|35
1754995200000|2025-08-12 10:40:00|1353.9|1352.4|1354.3|1352.8|1354.7|1353.2|1352.9|1351.4|47
1754995500000|2025-08-12 10:45:00|1354.2|1352.7|1355.7|1354.2|1355.9|1354.4|1354.2|1352.7|34
1754995800000|2025-08-12 10:50:00|1355.6|1354.1|1356.4|1354.9|1357|1355.5|1355.5|1354|59
1754996100000|2025-08-12 10:55:00|1356.5|1355|1355.5|1354|1356.5|1355|1354.2|1352.7|50
1754996400000|2025-08-12 11:00:00|1355.6|1354.1|1353.8|1352.3|1356.5|1355|1352.7|1351.2|74
1754996700000|2025-08-12 11:05:00|1353.9|1352.4|1353.5|1352|1354.6|1353.1|1353.2|1351.7|18
1754997000000|2025-08-12 11:10:00|1353.4|1351.9|1350.9|1349.4|1353.8|1352.3|1350.8|1349.3|63
1754997300000|2025-08-12 11:15:00|1350.4|1348.9|1350.3|1348.8|1350.9|1349.4|1348.9|1347.4|53
1754997600000|2025-08-12 11:20:00|1350.2|1348.7|1348.4|1346.9|1350.2|1348.7|1348|1346.5|44
1754997900000|2025-08-12 11:25:00|1348.5|1347|1348.6|1347.1|1348.8|1347.3|1347.4|1345.9|26
1754998200000|2025-08-12 11:30:00|1348.5|1347|1347.3|1345.8|1348.8|1347.3|1347.1|1345.6|29
1754998500000|2025-08-12 11:35:00|1347.7|1346.2|1347.4|1345.9|1347.9|1346.4|1344.8|1343.3|173
1754998800000|2025-08-12 11:40:00|1347.5|1346|1345.3|1343.8|1348.1|1346.6|1345.3|1343.8|52
1754999100000|2025-08-12 11:45:00|1345.1|1343.6|1344.5|1343|1346.2|1344.7|1343.1|1341.6|103
1754999400000|2025-08-12 11:50:00|1344.4|1342.9|1344.1|1342.6|1344.9|1343.4|1342.5|1341|68
1754999700000|2025-08-12 11:55:00|1344|1342.5|1347.4|1345.9|1347.4|1345.9|1343.8|1342.3|124
1755000000000|2025-08-12 12:00:00|1348.5|1347|1344.8|1343.3|1348.7|1347.2|1344.5|1343|127
1755000300000|2025-08-12 12:05:00|1344.7|1343.2|1345.1|1343.6|1346.3|1344.8|1343.2|1341.7|84
1755000600000|2025-08-12 12:10:00|1344.5|1343|1344.8|1343.3|1346.4|1344.9|1342|1340.5|79
1755000900000|2025-08-12 12:15:00|1345.1|1343.6|1342.5|1341|1345.7|1344.2|1342.4|1340.9|46
1755001200000|2025-08-12 12:20:00|1342.7|1341.2|1341.6|1340.1|1344.8|1343.3|1339|1337.5|230
1755001500000|2025-08-12 12:25:00|1341.4|1339.9|1342.3|1338.3|1342.3|1340.5|1339.1|1337.6|104
1755001800000|2025-08-12 12:30:00|1342.4|1338.4|1347.9|1346.4|1351.4|1349.9|1342.4|1338.4|390
1755002100000|2025-08-12 12:35:00|1347.8|1346.3|1348.6|1347.1|1348.6|1347.1|1341.9|1340.4|230
1755002400000|2025-08-12 12:40:00|1348.7|1347.2|1346.6|1345.1|1349.1|1347.6|1345.4|1343.9|182
1755002700000|2025-08-12 12:45:00|1346.9|1345.4|1349.8|1348.3|1349.8|1348.3|1346.8|1345.3|146
1755003000000|2025-08-12 12:50:00|1349.7|1348.2|1345.6|1344.1|1350|1348.5|1343.8|1342.3|136
1755003300000|2025-08-12 12:55:00|1345.7|1344.2|1349.6|1348.1|1350.2|1348.7|1345.3|1343.8|110
1755003600000|2025-08-12 13:00:00|1349.7|1348.2|1347.4|1345.9|1349.7|1348.2|1345.7|1344.2|133
1755003900000|2025-08-12 13:05:00|1347.5|1346|1344.5|1343|1348|1346.5|1344.1|1342.6|106
1755004200000|2025-08-12 13:10:00|1344.6|1343.1|1338.6|1337.1|1345.5|1344|1337.7|1336.2|188
1755004500000|2025-08-12 13:15:00|1338.4|1336.9|1334.1|1332.6|1339|1337.5|1334.1|1332.6|199
1755004800000|2025-08-12 13:20:00|1333.4|1331.9|1333.8|1332.3|1335.7|1334.2|1332.3|1330.8|204
1755005100000|2025-08-12 13:25:00|1333.7|1332.2|1332.1|1330.6|1333.9|1332.4|1330.2|1328.7|186
1755005400000|2025-08-12 13:30:00|1331.9|1330.4|1338.1|1336.6|1338.7|1337.2|1330|1328.5|188
1755005700000|2025-08-12 13:35:00|1337.8|1336.3|1335.8|1334.3|1339.2|1337.7|1335.5|1334|143
1755006000000|2025-08-12 13:40:00|1335.7|1334.2|1343.7|1342.2|1344.1|1342.6|1335.4|1333.9|238
1755006300000|2025-08-12 13:45:00|1344|1342.5|1341.7|1340.2|1344.7|1343.2|1340.1|1338.6|157
1755006600000|2025-08-12 13:50:00|1341.8|1340.3|1338.5|1337|1341.9|1340.4|1337|1335.5|163
1755006900000|2025-08-12 13:55:00|1339|1337.5|1337.7|1336.2|1340.4|1338.9|1336.4|1334.9|44
1755007200000|2025-08-12 14:00:00|1337.8|1336.3|1337.1|1335.6|1338.6|1337.1|1335.4|1333.9|130
1755007500000|2025-08-12 14:05:00|1337.3|1335.8|1338|1336.5|1338.1|1336.6|1335.9|1334.4|90
1755007800000|2025-08-12 14:10:00|1336.7|1335.2|1334.7|1333.2|1337.9|1336.4|1334.7|1333.2|69
1755008100000|2025-08-12 14:15:00|1334.5|1333|1334.1|1332.6|1335.8|1334.3|1333.1|1331.6|136
1755008400000|2025-08-12 14:20:00|1334.2|1332.7|1335.4|1333.9|1335.4|1333.9|1332.1|1330.6|95
1755008700000|2025-08-12 14:25:00|1335.5|1334|1334.3|1332.8|1335.6|1334.1|1333.6|1332.1|82
1755009000000|2025-08-12 14:30:00|1334.1|1332.6|1336.6|1335.1|1338.8|1337.3|1333.3|1331.8|132
1755009300000|2025-08-12 14:35:00|1336.5|1335|1339.2|1337.7|1339.5|1338|1335.5|1334|69
1755009600000|2025-08-12 14:40:00|1339.1|1337.6|1339.9|1338.4|1341.2|1339.7|1338.9|1337.4|96
1755009900000|2025-08-12 14:45:00|1339.7|1338.2|1337.7|1336.2|1340.5|1339|1337.7|1336.2|104
1755010200000|2025-08-12 14:50:00|1337.8|1336.3|1340|1338.5|1340.7|1339.2|1337.7|1336.2|51
1755010500000|2025-08-12 14:55:00|1339.8|1338.3|1338.4|1336.9|1340.5|1339|1338.3|1336.8|47
1755010800000|2025-08-12 15:00:00|1338.5|1337|1339.9|1338.4|1340.1|1338.6|1337.1|1335.6|71
1755011100000|2025-08-12 15:05:00|1339.8|1338.3|1341.7|1340.2|1343.1|1341.6|1339.8|1338.3|91
1755011400000|2025-08-12 15:10:00|1341.3|1339.8|1341.2|1339.7|1342.7|1341.2|1341.2|1339.7|62
1755011700000|2025-08-12 15:15:00|1341.1|1339.6|1345|1343.5|1345.5|1344|1340.7|1339.2|128
1755012000000|2025-08-12 15:20:00|1345.1|1343.6|1346.6|1345.1|1346.6|1345.1|1343.2|1341.7|119
1755012300000|2025-08-12 15:25:00|1346.5|1345|1349.4|1347.9|1350.2|1348.7|1346.5|1345|179
1755012600000|2025-08-12 15:30:00|1349.5|1348|1347.3|1345.8|1351.3|1349.8|1347.1|1345.6|154
1755012900000|2025-08-12 15:35:00|1347.2|1345.7|1347.1|1345.6|1348.5|1347|1346.2|1344.7|69
1755013200000|2025-08-12 15:40:00|1347.2|1345.7|1349.1|1347.6|1349.5|1348|1346.5|1345|66
1755013500000|2025-08-12 15:45:00|1349.2|1347.7|1349.9|1348.4|1351.1|1349.6|1348.2|1346.7|84
1755013800000|2025-08-12 15:50:00|1349.8|1348.3|1350.7|1349.2|1351.8|1350.3|1349.3|1347.8|82
1755014100000|2025-08-12 15:55:00|1350.8|1349.3|1353.5|1352|1355.4|1353.9|1350.7|1349.2|247
1755014400000|2025-08-12 16:00:00|1353.3|1351.8|1351.7|1350.2|1354.2|1352.7|1351.7|1350.2|101
1755014700000|2025-08-12 16:05:00|1351.8|1350.3|1350.5|1349|1352.6|1351.1|1350.3|1348.8|135
1755015000000|2025-08-12 16:10:00|1350.7|1349.2|1349.8|1348.3|1350.8|1349.3|1349.7|1348.2|65
1755015300000|2025-08-12 16:15:00|1349.7|1348.2|1351.4|1349.9|1352.2|1350.7|1349.6|1348.1|75
1755015600000|2025-08-12 16:20:00|1351.5|1350|1353.6|1352.1|1355|1353.5|1351.4|1349.9|97
1755015900000|2025-08-12 16:25:00|1353.5|1352|1354.1|1352.6|1354.5|1353|1352.5|1351|61
1755016200000|2025-08-12 16:30:00|1354.2|1352.7|1359.3|1357.8|1359.4|1357.9|1354.1|1352.6|172
1755016500000|2025-08-12 16:35:00|1359.1|1357.6|1358.9|1357.4|1362|1360.5|1358.8|1357.3|369
1755016800000|2025-08-12 16:40:00|1358.8|1357.3|1357.2|1355.7|1359.7|1358.2|1356.7|1355.2|99
1755017100000|2025-08-12 16:45:00|1357.1|1355.6|1355.9|1354.4|1357.1|1355.6|1355.7|1354.2|56
1755017400000|2025-08-12 16:50:00|1355.8|1354.3|1358.9|1357.4|1359.1|1357.6|1355.8|1354.3|83
1755017700000|2025-08-12 16:55:00|1358.8|1357.3|1356.4|1354.9|1359|1357.5|1355.4|1353.9|96
1755018000000|2025-08-12 17:00:00|1356.3|1354.8|1354.7|1353.2|1356.4|1354.9|1353.3|1351.8|240
1755018300000|2025-08-12 17:05:00|1354.8|1353.3|1355.5|1354|1356|1354.5|1354.8|1353.3|111
1755018600000|2025-08-12 17:10:00|1355.6|1354.1|1356.6|1355.1|1356.6|1355.1|1355.2|1353.7|37
1755018900000|2025-08-12 17:15:00|1356.5|1355|1356.1|1354.6|1356.9|1355.4|1355.5|1354|110
1755019200000|2025-08-12 17:20:00|1356|1354.5|1356.6|1355.1|1357.6|1356.1|1356|1354.5|55
1755019500000|2025-08-12 17:25:00|1356.7|1355.2|1355.7|1354.2|1357.1|1355.6|1354.6|1353.1|76
1755019800000|2025-08-12 17:30:00|1355.6|1354.1|1356.2|1354.7|1356.9|1355.4|1355.5|1354|31
1755020100000|2025-08-12 17:35:00|1356.5|1355|1356.6|1355.1|1358.2|1356.7|1356.5|1355|80
1755020400000|2025-08-12 17:40:00|1356.8|1355.3|1356.5|1355|1356.8|1355.3|1355.6|1354.1|38
1755020700000|2025-08-12 17:45:00|1356.6|1355.1|1355.9|1354.4|1357.4|1355.9|1355.9|1354.4|18
1755021000000|2025-08-12 17:50:00|1355.8|1354.3|1355.2|1353.7|1356|1354.5|1355|1353.5|31
1755021300000|2025-08-12 17:55:00|1355.1|1353.6|1355.1|1353.6|1355.3|1353.8|1354.5|1353|18
1755021600000|2025-08-12 18:00:00|1355.2|1353.7|1355.8|1354.3|1356|1354.5|1355.2|1353.7|16
1755021900000|2025-08-12 18:05:00|1355.7|1354.2|1355.4|1353.9|1355.8|1354.3|1354.6|1353.1|16
1755022200000|2025-08-12 18:10:00|1355.5|1354|1353.7|1352.2|1355.5|1354|1353.6|1352.1|39
1755022500000|2025-08-12 18:15:00|1353.8|1352.3|1354.6|1353.1|1355.3|1353.8|1353.8|1352.3|25
1755022800000|2025-08-12 18:20:00|1354.5|1353|1354.6|1353.1|1355.6|1354.1|1354.3|1352.8|30
1755023100000|2025-08-12 18:25:00|1354.9|1353.4|1354.4|1352.9|1355.3|1353.8|1354|1352.5|29
1755023400000|2025-08-12 18:30:00|1354.3|1352.8|1353.6|1352.1|1354.4|1352.9|1353.2|1351.7|34
1755023700000|2025-08-12 18:35:00|1353.5|1352|1352.9|1351.4|1353.7|1352.2|1352.7|1351.2|37
1755024000000|2025-08-12 18:40:00|1352.7|1351.2|1352.9|1351.4|1353|1351.5|1352.3|1350.8|32
1755024300000|2025-08-12 18:45:00|1353.2|1351.7|1352.8|1351.3|1353.2|1351.7|1352.3|1350.8|19
1755024600000|2025-08-12 18:50:00|1352.7|1351.2|1353.2|1351.7|1353.2|1351.7|1352.7|1351.2|7
1755024900000|2025-08-12 18:55:00|1353.1|1351.6|1352.2|1350.7|1353.3|1351.8|1351.9|1350.4|22
1755025200000|2025-08-12 19:00:00|1352.1|1350.6|1352.4|1350.9|1353|1351.5|1352|1350.5|31
1755025500000|2025-08-12 19:05:00|1352.3|1350.8|1352.2|1350.7|1352.3|1350.8|1351.4|1349.9|10
1755025800000|2025-08-12 19:10:00|1352.1|1350.6|1350.3|1348.8|1352.1|1350.6|1350.3|1348.8|54
1755026100000|2025-08-12 19:15:00|1350.4|1348.9|1350.1|1348.6|1350.6|1349.1|1349.1|1347.6|62
1755026400000|2025-08-12 19:20:00|1350|1348.5|1350|1348.5|1350.3|1348.8|1348.7|1347.2|76
1755026700000|2025-08-12 19:25:00|1350.1|1348.6|1351.2|1349.7|1351.7|1350.2|1350|1348.5|24
1755027000000|2025-08-12 19:30:00|1351.6|1350.1|1352.3|1350.8|1352.3|1350.8|1351.5|1350|8
1755027300000|2025-08-12 19:35:00|1352.2|1350.7|1351.6|1350.1|1352.6|1351.1|1351.6|1350.1|16
1755027600000|2025-08-12 19:40:00|1351.7|1350.2|1351.2|1349.7|1351.7|1350.2|1350.8|1349.3|15
1755027900000|2025-08-12 19:45:00|1350.9|1349.4|1351.6|1350.1|1351.6|1350.1|1350.9|1349.4|10
1755028200000|2025-08-12 19:50:00|1351.5|1350|1351|1349.5|1351.8|1350.3|1351|1349.5|13
1755028500000|2025-08-12 19:55:00|1350.9|1349.4|1352.5|1351|1352.5|1351|1350.9|1349.4|27
1755028800000|2025-08-12 20:00:00|1352.4|1350.9|1351.8|1350.3|1352.4|1350.9|1351.7|1350.2|36
1755029100000|2025-08-12 20:05:00|1351.6|1350.1|1352.3|1350.8|1352.4|1350.9|1351.6|1350.1|11
1755029400000|2025-08-12 20:10:00|1352.4|1350.9|1352.8|1351.3|1353|1351.5|1352.2|1350.7|12
1755029700000|2025-08-12 20:15:00|1352.7|1351.2|1354.5|1353|1354.7|1353.2|1352.5|1351|33
1755030000000|2025-08-12 20:20:00|1354.6|1353.1|1354.4|1352.9|1354.7|1353.2|1354.4|1352.9|6
1755030300000|2025-08-12 20:25:00|1354.9|1353.4|1354.8|1353.3|1355|1353.5|1354.7|1353.2|16
1755030600000|2025-08-12 20:30:00|1354.7|1353.2|1353.1|1351.6|1354.7|1353.2|1352.7|1351.2|32
1755030900000|2025-08-12 20:35:00|1353|1351.5|1353.1|1351.6|1353.3|1351.8|1352.6|1351.1|8
1755031200000|2025-08-12 20:40:00|1353.2|1351.7|1353.1|1351.6|1353.2|1351.7|1352.5|1351|14
1755031500000|2025-08-12 20:45:00|1353.2|1351.7|1352.7|1351.2|1353.2|1351.7|1352.7|1351.2|8
1755031800000|2025-08-12 20:50:00|1352.5|1351|1352.2|1350.7|1352.5|1351|1351.3|1349.8|27
1755032100000|2025-08-12 20:55:00|1352.3|1350.8|1352.8|1351.3|1353.1|1351.6|1352.2|1350.7|28
1755036000000|2025-08-12 22:00:00|1352.2|1350.7|1351.6|1350.1|1353.9|1351|1351.6|1349.6|11
1755036300000|2025-08-12 22:05:00|1350.9|1349.4|1353.2|1349.2|1353.2|1349.7|1350.5|1349|5
1755036600000|2025-08-12 22:10:00|1353.1|1349.1|1352.8|1348.8|1353.8|1351.5|1351.4|1348.7|7
1755036900000|2025-08-12 22:15:00|1353.1|1349.1|1352.1|1350.6|1353.1|1350.6|1351.9|1349|1
1755037200000|2025-08-12 22:20:00|1352.3|1350.8|1352.2|1350.7|1352.3|1350.8|1352.2|1350.7|0
1755037500000|2025-08-12 22:25:00|1352.3|1350.8|1352|1350.5|1353.5|1350.8|1351.8|1349.5|0
1755037800000|2025-08-12 22:30:00|1352.2|1350.7|1351.9|1350.4|1352.2|1350.7|1351.7|1350.2|5
1755038100000|2025-08-12 22:35:00|1351.8|1350.3|1351.5|1350|1351.9|1350.4|1351.3|1349.8|9
1755038400000|2025-08-12 22:40:00|1351.4|1349.9|1351.3|1349.8|1351.5|1350|1351.1|1349.6|5
1755038700000|2025-08-12 22:45:00|1351.4|1349.9|1351.1|1349.6|1351.4|1349.9|1351.1|1349.6|6
1755039000000|2025-08-12 22:50:00|1350.8|1349.3|1351.3|1349.8|1351.6|1350.1|1350.8|1349.3|10
1755039300000|2025-08-12 22:55:00|1351.4|1349.9|1351.3|1349.8|1351.4|1349.9|1350.8|1349.3|8
1755039600000|2025-08-12 23:00:00|1351.4|1349.9|1351.2|1349.7|1351.4|1349.9|1351.2|1349.7|1
1755039900000|2025-08-12 23:05:00|1351|1349.5|1351.2|1349.7|1352.3|1349.8|1350.6|1348.2|3
1755040200000|2025-08-12 23:10:00|1351|1349.5|1351|1349.5|1351.2|1349.7|1350.4|1348.9|4
1755040500000|2025-08-12 23:15:00|1350.8|1349.3|1351.7|1350.2|1351.9|1350.4|1350.8|1349.3|6
1755040800000|2025-08-12 23:20:00|1351.8|1350.3|1351.8|1350.3|1351.9|1350.4|1351.8|1350.3|1
1755041100000|2025-08-12 23:25:00|1351.7|1350.2|1351.7|1350.2|1352.2|1350.7|1351.4|1349.9|16
1755041400000|2025-08-12 23:30:00|1351.6|1350.1|1351.9|1350.4|1351.9|1350.4|1351.5|1350|5
1755041700000|2025-08-12 23:35:00|1353.2|1349.2|1351.7|1350.2|1353.2|1351.2|1351.7|1348.9|3
1755042000000|2025-08-12 23:40:00|1353.2|1349.2|1353|1349|1353.2|1350.2|1351.7|1349|0
1755042300000|2025-08-12 23:45:00|1351.7|1350.2|1352.7|1348.7|1353.2|1350.6|1351.3|1348.6|4
1755042600000|2025-08-12 23:50:00|1352.6|1348.6|1351.3|1349.8|1352.8|1350.4|1351.1|1348.6|2
1755042900000|2025-08-12 23:55:00|1351.7|1350.2|1351.8|1350.3|1352.1|1350.6|1351.6|1350.1|6
1755043200000|2025-08-13 00:00:00|1351.7|1350.2|1351.7|1350.2|1352|1350.5|1351.1|1349.6|9
1755043500000|2025-08-13 00:05:00|1351.6|1350.1|1349.1|1347.6|1351.7|1350.2|1348.7|1347.2|34
1755043800000|2025-08-13 00:10:00|1349|1347.5|1350.1|1348.6|1350.2|1348.7|1348.9|1347.4|8
1755044100000|2025-08-13 00:15:00|1350|1348.5|1350.6|1349.1|1350.8|1349.3|1349.7|1348.2|23
1755044400000|2025-08-13 00:20:00|1350.4|1348.9|1350.8|1349.3|1351|1349.5|1350.4|1348.9|2
1755044700000|2025-08-13 00:25:00|1350.9|1349.4|1351|1349.5|1351.4|1349.9|1350.3|1348.8|26
1755045000000|2025-08-13 00:30:00|1350.9|1349.4|1350.6|1349.1|1351.2|1349.7|1349.5|1348|29
1755045300000|2025-08-13 00:35:00|1350.7|1349.2|1349.8|1348.3|1350.7|1349.2|1349.3|1347.8|10
1755045600000|2025-08-13 00:40:00|1349.9|1348.4|1350|1348.5|1350.2|1348.7|1349.7|1348.2|4
1755045900000|2025-08-13 00:45:00|1350.2|1348.7|1350|1348.5|1351|1349.5|1350|1348.5|8
1755046200000|2025-08-13 00:50:00|1349.9|1348.4|1350.4|1348.9|1350.5|1349|1349.9|1348.4|7
1755046500000|2025-08-13 00:55:00|1350.3|1348.8|1350.5|1349|1350.5|1349|1349.8|1348.3|44
1755046800000|2025-08-13 01:00:00|1350.4|1348.9|1351.8|1350.3|1351.9|1350.4|1350.4|1348.9|21
1755047100000|2025-08-13 01:05:00|1351.7|1350.2|1351.6|1350.1|1352.2|1350.7|1351.4|1349.9|20
1755047400000|2025-08-13 01:10:00|1351.5|1350|1353.5|1352|1353.7|1352.2|1351.5|1350|22
1755047700000|2025-08-13 01:15:00|1353.4|1351.9|1352.1|1350.6|1354|1352.5|1352.1|1350.6|15
1755048000000|2025-08-13 01:20:00|1352|1350.5|1350.6|1349.1|1352.2|1350.7|1350.6|1349.1|16
1755048300000|2025-08-13 01:25:00|1350.7|1349.2|1351.5|1350|1351.7|1350.2|1350.3|1348.8|7
1755048600000|2025-08-13 01:30:00|1351.4|1349.9|1351.9|1350.4|1352.7|1351.2|1351.4|1349.9|8
1755048900000|2025-08-13 01:35:00|1351.8|1350.3|1351.8|1350.3|1352.5|1351|1351.6|1350.1|16
1755049200000|2025-08-13 01:40:00|1351.7|1350.2|1351.7|1350.2|1351.9|1350.4|1350.9|1349.4|13
1755049500000|2025-08-13 01:45:00|1351.6|1350.1|1351.8|1350.3|1352.7|1351.2|1351.6|1350.1|10
1755049800000|2025-08-13 01:50:00|1351.7|1350.2|1351.9|1350.4|1352.1|1350.6|1351.6|1350.1|11
1755050100000|2025-08-13 01:55:00|1351.8|1350.3|1353|1351.5|1353.1|1351.6|1351.1|1349.6|16
1755050400000|2025-08-13 02:00:00|1353.1|1351.6|1351.7|1350.2|1353.1|1351.6|1351.5|1350|5
1755050700000|2025-08-13 02:05:00|1351.6|1350.1|1351.3|1349.8|1352.2|1350.7|1351.2|1349.7|14
1755051000000|2025-08-13 02:10:00|1351.2|1349.7|1349.8|1348.3|1351.5|1350|1349.8|1348.3|22
1755051300000|2025-08-13 02:15:00|1349.7|1348.2|1352.1|1350.6|1352.2|1350.7|1349.7|1348.2|22
1755051600000|2025-08-13 02:20:00|1352|1350.5|1353.4|1351.9|1353.6|1352.1|1351.5|1350|25
1755051900000|2025-08-13 02:25:00|1353.5|1352|1354.9|1353.4|1355.6|1354.1|1353.5|1352|72
1755052200000|2025-08-13 02:30:00|1355|1353.5|1355.3|1353.8|1355.6|1354.1|1354.7|1353.2|15
1755052500000|2025-08-13 02:35:00|1355.4|1353.9|1356.1|1354.6|1356.1|1354.6|1355.1|1353.6|16
1755052800000|2025-08-13 02:40:00|1356|1354.5|1354.3|1352.8|1356.1|1354.6|1354.1|1352.6|16
1755053100000|2025-08-13 02:45:00|1354.4|1352.9|1353.1|1351.6|1354.6|1353.1|1352.9|1351.4|12
1755053400000|2025-08-13 02:50:00|1353|1351.5|1353.7|1352.2|1354.1|1352.6|1353|1351.5|5
1755053700000|2025-08-13 02:55:00|1353.6|1352.1|1353.3|1351.8|1353.7|1352.2|1353|1351.5|8
1755054000000|2025-08-13 03:00:00|1353.4|1351.9|1352.3|1350.8|1353.8|1352.3|1352.1|1350.6|21
1755054300000|2025-08-13 03:05:00|1352.4|1350.9|1350.7|1349.2|1352.5|1351|1350.7|1349.2|75
1755054600000|2025-08-13 03:10:00|1351|1349.5|1351.6|1350.1|1352.1|1350.6|1350.9|1349.4|30
1755054900000|2025-08-13 03:15:00|1351.7|1350.2|1349.3|1347.8|1351.9|1350.4|1348.7|1347.2|65
1755055200000|2025-08-13 03:20:00|1349.4|1347.9|1347.6|1346.1|1349.7|1348.2|1347.2|1345.7|64
1755055500000|2025-08-13 03:25:00|1347.5|1346|1347.6|1346.1|1348.5|1347|1346.4|1344.9|70
1755055800000|2025-08-13 03:30:00|1347.7|1346.2|1348|1346.5|1348.3|1346.8|1347.4|1345.9|12
1755056100000|2025-08-13 03:35:00|1347.9|1346.4|1348.6|1347.1|1348.9|1347.4|1347.5|1346|26
1755056400000|2025-08-13 03:40:00|1348.5|1347|1348.9|1347.4|1348.9|1347.4|1348|1346.5|20
1755056700000|2025-08-13 03:45:00|1349|1347.5|1348.5|1347|1349.7|1348.2|1348.5|1347|9
1755057000000|2025-08-13 03:50:00|1348.6|1347.1|1348.4|1346.9|1349|1347.5|1347.9|1346.4|25
1755057300000|2025-08-13 03:55:00|1348.5|1347|1348.2|1346.7|1348.6|1347.1|1348.2|1346.7|4
1755057600000|2025-08-13 04:00:00|1348|1346.5|1350.1|1348.6|1350.1|1348.6|1347.7|1346.2|25
1755057900000|2025-08-13 04:05:00|1350.2|1348.7|1349.7|1348.2|1350.4|1348.9|1349.6|1348.1|5
1755058200000|2025-08-13 04:10:00|1349.6|1348.1|1350.3|1348.8|1350.9|1349.4|1349.6|1348.1|15
1755058500000|2025-08-13 04:15:00|1350.4|1348.9|1350.5|1349|1350.6|1349.1|1350.1|1348.6|1
1755058800000|2025-08-13 04:20:00|1350.6|1349.1|1350.8|1349.3|1350.9|1349.4|1350.4|1348.9|5
1755059100000|2025-08-13 04:25:00|1350.7|1349.2|1350.5|1349|1350.8|1349.3|1350.4|1348.9|1
1755059400000|2025-08-13 04:30:00|1350.4|1348.9|1350.3|1348.8|1350.5|1349|1349.6|1348.1|7
1755059700000|2025-08-13 04:35:00|1350.5|1349|1350.3|1348.8|1350.5|1349|1350|1348.5|3
1755060000000|2025-08-13 04:40:00|1350.4|1348.9|1349.9|1348.4|1350.5|1349|1349.9|1348.4|3
1755060300000|2025-08-13 04:45:00|1349.8|1348.3|1350.3|1348.8|1350.3|1348.8|1349.8|1348.3|0
1755060600000|2025-08-13 04:50:00|1350.2|1348.7|1350.5|1349|1350.7|1349.2|1350.1|1348.6|2
1755060900000|2025-08-13 04:55:00|1350.6|1349.1|1349.5|1348|1350.6|1349.1|1349|1347.5|16
1755061200000|2025-08-13 05:00:00|1349.6|1348.1|1349.4|1347.9|1349.9|1348.4|1349.1|1347.6|6
1755061500000|2025-08-13 05:05:00|1349.3|1347.8|1349.9|1348.4|1350|1348.5|1349.3|1347.8|15
1755061800000|2025-08-13 05:10:00|1349.8|1348.3|1349.4|1347.9|1349.9|1348.4|1348.9|1347.4|2
1755062100000|2025-08-13 05:15:00|1349.5|1348|1349.8|1348.3|1349.9|1348.4|1349.5|1348|1
1755062400000|2025-08-13 05:20:00|1349.7|1348.2|1349.8|1348.3|1349.9|1348.4|1349.5|1348|1
1755062700000|2025-08-13 05:25:00|1349.7|1348.2|1350.1|1348.6|1350.3|1348.8|1349.7|1348.2|22
1755063000000|2025-08-13 05:30:00|1350|1348.5|1349|1347.5|1350.7|1349.2|1349|1347.5|10
1755063300000|2025-08-13 05:35:00|1349.1|1347.6|1347.6|1346.1|1349.3|1347.8|1347.4|1345.9|19
1755063600000|2025-08-13 05:40:00|1347.7|1346.2|1347.5|1346|1348.3|1346.8|1347|1345.5|28
1755063900000|2025-08-13 05:45:00|1347.3|1345.8|1348.8|1347.3|1348.9|1347.4|1347.3|1345.8|11
1755064200000|2025-08-13 05:50:00|1349.3|1347.8|1350.8|1349.3|1350.9|1349.4|1349.1|1347.6|8
1755064500000|2025-08-13 05:55:00|1350.7|1349.2|1351.5|1350|1351.6|1350.1|1350.6|1349.1|22
1755064800000|2025-08-13 06:00:00|1351.6|1350.1|1353.4|1351.9|1353.5|1352|1351.5|1350|49
1755065100000|2025-08-13 06:05:00|1353.5|1352|1355|1353.5|1356.2|1354.7|1353.5|1352|75
1755065400000|2025-08-13 06:10:00|1355.1|1353.6|1354.6|1353.1|1355.5|1354|1354.3|1352.8|22
1755065700000|2025-08-13 06:15:00|1354.7|1353.2|1354.8|1353.3|1356.5|1355|1354.3|1352.8|57
1755066000000|2025-08-13 06:20:00|1354.7|1353.2|1357.2|1355.7|1357.4|1355.9|1354.7|1353.2|28
1755066300000|2025-08-13 06:25:00|1357.3|1355.8|1358.4|1356.9|1360|1358.5|1357.2|1355.7|103
1755066600000|2025-08-13 06:30:00|1358.3|1356.8|1357.5|1356|1359.8|1358.3|1356.4|1354.9|73
1755066900000|2025-08-13 06:35:00|1357.6|1356.1|1360.5|1359|1360.6|1359.1|1357.2|1355.7|69
1755067200000|2025-08-13 06:40:00|1360.6|1359.1|1360.5|1359|1361.5|1360|1359.9|1358.4|61
1755067500000|2025-08-13 06:45:00|1360.4|1358.9|1361|1359.5|1361.8|1360.3|1360.4|1358.9|50
1755067800000|2025-08-13 06:50:00|1361.1|1359.6|1363|1361.5|1363.4|1361.9|1360.9|1359.4|107
1755068100000|2025-08-13 06:55:00|1363.1|1361.6|1363.5|1362|1364.3|1362.8|1362.4|1360.9|97
1755068400000|2025-08-13 07:00:00|1362.8|1361.3|1360.3|1358.8|1364.4|1362.9|1359.7|1358.2|106
1755068700000|2025-08-13 07:05:00|1360.2|1358.7|1360.4|1358.9|1361|1359.5|1358.3|1356.8|75
1755069000000|2025-08-13 07:10:00|1360.5|1359|1363.9|1362.4|1364.6|1363.1|1359.7|1358.2|107
1755069300000|2025-08-13 07:15:00|1364|1362.5|1363.1|1361.6|1364.4|1362.9|1362.5|1361|74
1755069600000|2025-08-13 07:20:00|1363|1361.5|1363.1|1361.6|1364.1|1362.6|1362.5|1361|36
1755069900000|2025-08-13 07:25:00|1364|1362.5|1361.4|1359.9|1364|1362.5|1361.2|1359.7|51
1755070200000|2025-08-13 07:30:00|1361.5|1360|1360.5|1359|1361.8|1360.3|1359.7|1358.2|70
1755070500000|2025-08-13 07:35:00|1360.4|1358.9|1362.3|1360.8|1362.5|1361|1359.5|1358|42
1755070800000|2025-08-13 07:40:00|1362.4|1360.9|1359.8|1358.3|1363.3|1361.8|1359.2|1357.7|41
1755071100000|2025-08-13 07:45:00|1360.2|1358.7|1363.3|1361.8|1363.4|1361.9|1359.8|1358.3|64
1755071400000|2025-08-13 07:50:00|1363.6|1362.1|1362.6|1361.1|1366.5|1365|1362.6|1361.1|111
1755071700000|2025-08-13 07:55:00|1362.5|1361|1362.1|1360.6|1363.8|1362.3|1362|1360.5|27
1755072000000|2025-08-13 08:00:00|1362|1360.5|1358.9|1357.4|1362|1360.5|1358.7|1357.2|87
1755072300000|2025-08-13 08:05:00|1359.3|1357.8|1359.9|1358.4|1360.5|1359|1358.9|1357.4|38
1755072600000|2025-08-13 08:10:00|1360|1358.5|1358.9|1357.4|1360.6|1359.1|1358.5|1357|55
1755072900000|2025-08-13 08:15:00|1359|1357.5|1359.5|1358|1360.3|1358.8|1358.9|1357.4|19
1755073200000|2025-08-13 08:20:00|1359.6|1358.1|1360|1358.5|1360.4|1358.9|1359.3|1357.8|10
1755073500000|2025-08-13 08:25:00|1359.9|1358.4|1359.9|1358.4|1361.3|1359.8|1359.9|1358.4|24
1755073800000|2025-08-13 08:30:00|1359.8|1358.3|1360.6|1359.1|1360.8|1359.3|1359.3|1357.8|13
1755074100000|2025-08-13 08:35:00|1360.5|1359|1359.3|1357.8|1360.6|1359.1|1359|1357.5|28
1755074400000|2025-08-13 08:40:00|1359.9|1358.4|1360.5|1359|1362.3|1360.8|1359.6|1358.1|108
1755074700000|2025-08-13 08:45:00|1360.6|1359.1|1360.5|1359|1361.6|1360.1|1359.7|1358.2|43
1755075000000|2025-08-13 08:50:00|1360.4|1358.9|1357.3|1355.8|1360.6|1359.1|1357.2|1355.7|46
1755075300000|2025-08-13 08:55:00|1357.2|1355.7|1360.1|1358.6|1360.4|1358.9|1357.1|1355.6|43
1755075600000|2025-08-13 09:00:00|1360.2|1358.7|1359|1357.5|1360.5|1359|1358.2|1356.7|37
1755075900000|2025-08-13 09:05:00|1359.1|1357.6|1358.7|1357.2|1359.2|1357.7|1358.3|1356.8|15
1755076200000|2025-08-13 09:10:00|1358.6|1357.1|1357.8|1356.3|1358.6|1357.1|1356.6|1355.1|44
1755076500000|2025-08-13 09:15:00|1357.7|1356.2|1357.6|1356.1|1358.7|1357.2|1357.2|1355.7|28
1755076800000|2025-08-13 09:20:00|1357.5|1356|1360|1358.5|1360.2|1358.7|1357.5|1356|26
1755077100000|2025-08-13 09:25:00|1359.9|1358.4|1360.1|1358.6|1361.7|1360.2|1359.9|1358.4|103
1755077400000|2025-08-13 09:30:00|1360.2|1358.7|1360.8|1359.3|1362.1|1360.6|1359.9|1358.4|38
1755077700000|2025-08-13 09:35:00|1360.7|1359.2|1359.1|1357.6|1360.9|1359.4|1358.5|1357|14
1755078000000|2025-08-13 09:40:00|1359.2|1357.7|1359.5|1358|1360.2|1358.7|1358.4|1356.9|36
1755078300000|2025-08-13 09:45:00|1359.4|1357.9|1359.5|1358|1360|1358.5|1358.3|1356.8|30
1755078600000|2025-08-13 09:50:00|1359.6|1358.1|1360.1|1358.6|1360.2|1358.7|1359|1357.5|15
1755078900000|2025-08-13 09:55:00|1360|1358.5|1360.5|1359|1360.9|1359.4|1359.8|1358.3|7
1755079200000|2025-08-13 10:00:00|1360.3|1358.8|1360.3|1358.8|1363.6|1362.1|1360.3|1358.8|51
1755079500000|2025-08-13 10:05:00|1360|1358.5|1360.9|1359.4|1361.1|1359.6|1359.7|1358.2|32
1755079800000|2025-08-13 10:10:00|1361|1359.5|1361.3|1359.8|1363.4|1361.9|1360.4|1358.9|33
1755080100000|2025-08-13 10:15:00|1361.4|1359.9|1363.1|1361.6|1363.9|1362.4|1361.4|1359.9|58
1755080400000|2025-08-13 10:20:00|1363|1361.5|1362.3|1360.8|1363.8|1362.3|1361.8|1360.3|69
1755080700000|2025-08-13 10:25:00|1362.2|1360.7|1361.6|1360.1|1362.5|1361|1361|1359.5|17
1755081000000|2025-08-13 10:30:00|1362|1360.5|1363.6|1362.1|1363.6|1362.1|1361.9|1360.4|29
1755081300000|2025-08-13 10:35:00|1363.7|1362.2|1362.3|1360.8|1364.2|1362.7|1362.2|1360.7|34
1755081600000|2025-08-13 10:40:00|1362|1360.5|1362.7|1361.2|1363|1361.5|1362|1360.5|49
1755081900000|2025-08-13 10:45:00|1363.1|1361.6|1363.1|1361.6|1363.2|1361.7|1361.1|1359.6|45
1755082200000|2025-08-13 10:50:00|1363.2|1361.7|1364.7|1363.2|1365|1363.5|1362.8|1361.3|72
1755082500000|2025-08-13 10:55:00|1364.6|1363.1|1367.9|1366.4|1368.6|1367.1|1364.6|1363.1|157
1755082800000|2025-08-13 11:00:00|1367.4|1365.9|1364.4|1362.9|1368.5|1367|1363.8|1362.3|137
1755083100000|2025-08-13 11:05:00|1364.5|1363|1361.4|1359.9|1365.1|1363.6|1359.3|1357.8|120
1755083400000|2025-08-13 11:10:00|1361.6|1360.1|1361.7|1360.2|1362.3|1360.8|1361.2|1359.7|21
1755083700000|2025-08-13 11:15:00|1362.1|1360.6|1361.3|1359.8|1362.9|1361.4|1361.2|1359.7|31
1755084000000|2025-08-13 11:20:00|1361.2|1359.7|1360.4|1358.9|1362.6|1361.1|1360|1358.5|49
1755084300000|2025-08-13 11:25:00|1360|1358.5|1359.6|1358.1|1360.7|1359.2|1359|1357.5|57
1755084600000|2025-08-13 11:30:00|1359.7|1358.2|1360.5|1359|1361.7|1360.2|1359.7|1358.2|74
1755084900000|2025-08-13 11:35:00|1360.4|1358.9|1359.1|1357.6|1362|1360.5|1358.5|1357|73
1755085200000|2025-08-13 11:40:00|1359|1357.5|1358.5|1357|1359.2|1357.7|1357.8|1356.3|54
1755085500000|2025-08-13 11:45:00|1358.4|1356.9|1357.8|1356.3|1359.2|1357.7|1357.7|1356.2|13
1755085800000|2025-08-13 11:50:00|1357.7|1356.2|1357.4|1355.9|1358.5|1357|1356.9|1355.4|71
1755086100000|2025-08-13 11:55:00|1357.3|1355.8|1357.5|1356|1358.7|1357.2|1356.8|1355.3|63
1755086400000|2025-08-13 12:00:00|1357.6|1356.1|1353.9|1352.4|1358.6|1357.1|1353.1|1351.6|172
1755086700000|2025-08-13 12:05:00|1354.1|1352.6|1351.1|1349.6|1355.3|1353.8|1349.8|1348.3|186
1755087000000|2025-08-13 12:10:00|1351.2|1349.7|1354|1352.5|1354.2|1352.7|1350.9|1349.4|135
1755087300000|2025-08-13 12:15:00|1354.1|1352.6|1353|1351.5|1354.3|1352.8|1352|1350.5|53
1755087600000|2025-08-13 12:20:00|1353.3|1351.8|1352.4|1350.9|1353.3|1351.8|1350.9|1349.4|137
1755087900000|2025-08-13 12:25:00|1352.3|1350.8|1352|1350.5|1353.7|1352.2|1351.5|1350|115
1755088200000|2025-08-13 12:30:00|1351.8|1350.3|1348.1|1346.6|1351.8|1350.3|1346.7|1345.2|271
1755088500000|2025-08-13 12:35:00|1348.2|1346.7|1347.3|1345.8|1348.4|1346.9|1346.2|1344.7|193
1755088800000|2025-08-13 12:40:00|1347.4|1345.9|1349.1|1347.6|1350.3|1348.8|1346.2|1344.7|141
1755089100000|2025-08-13 12:45:00|1349|1347.5|1351|1349.5|1351.6|1350.1|1347.7|1346.2|134
1755089400000|2025-08-13 12:50:00|1350.9|1349.4|1349.4|1347.9|1350.9|1349.4|1349|1347.5|72
1755089700000|2025-08-13 12:55:00|1349.5|1348|1346.6|1345.1|1349.6|1348.1|1346.6|1345.1|76
1755090000000|2025-08-13 13:00:00|1346.2|1344.7|1347.8|1346.3|1348|1346.5|1343.3|1341.8|186
1755090300000|2025-08-13 13:05:00|1347.5|1346|1348.3|1346.8|1348.9|1347.4|1345.8|1344.3|105
1755090600000|2025-08-13 13:10:00|1348.4|1346.9|1346.9|1345.4|1348.4|1346.9|1345.6|1344.1|88
1755090900000|2025-08-13 13:15:00|1346.6|1345.1|1344.9|1343.4|1346.8|1345.3|1344.1|1342.6|101
1755091200000|2025-08-13 13:20:00|1344.8|1343.3|1345.7|1344.2|1346.2|1344.7|1344.4|1342.9|88
1755091500000|2025-08-13 13:25:00|1345.8|1344.3|1344.4|1342.9|1346.1|1344.5|1344|1342.1|135
1755091800000|2025-08-13 13:30:00|1344.1|1342.6|1342.1|1340.6|1345|1343.5|1341.6|1340.1|166
1755092100000|2025-08-13 13:35:00|1341.9|1340.4|1344.7|1343.2|1345.5|1344|1341.3|1339.8|143
1755092400000|2025-08-13 13:40:00|1344.9|1343.4|1347.9|1346.4|1347.9|1346.4|1344.7|1343.2|140
1755092700000|2025-08-13 13:45:00|1348|1346.5|1348.9|1347.4|1350.4|1348.9|1347.1|1345.6|162
1755093000000|2025-08-13 13:50:00|1349|1347.5|1349.3|1347.8|1352.3|1350.8|1347.5|1346|262
1755093300000|2025-08-13 13:55:00|1349.4|1347.9|1348.1|1346.6|1349.4|1347.9|1347.8|1346.3|109
1755093600000|2025-08-13 14:00:00|1348|1346.5|1350|1348.5|1351.6|1350.1|1347.9|1346.4|146
1755093900000|2025-08-13 14:05:00|1349.9|1348.4|1346.4|1344.9|1349.9|1348.4|1346.2|1344.7|131
1755094200000|2025-08-13 14:10:00|1346.9|1345.4|1346.9|1345.4|1348.3|1346.8|1346.4|1344.9|81
1755094500000|2025-08-13 14:15:00|1347|1345.5|1346.4|1344.9|1348.2|1346.7|1346.2|1344.7|60
1755094800000|2025-08-13 14:20:00|1346.3|1344.8|1348.1|1346.6|1349.7|1348.2|1346.3|1344.8|158
1755095100000|2025-08-13 14:25:00|1348|1346.5|1350.3|1348.8|1353.5|1352|1347.9|1346.4|182
1755095400000|2025-08-13 14:30:00|1350.2|1348.7|1348.8|1347.3|1350.4|1348.9|1348.1|1346.6|68
1755095700000|2025-08-13 14:35:00|1349|1347.5|1350.5|1349|1350.5|1349|1348|1346.5|83
1755096000000|2025-08-13 14:40:00|1350.6|1349.1|1347.5|1346|1350.9|1349.4|1347.2|1345.7|64
1755096300000|2025-08-13 14:45:00|1347.6|1346.1|1347.2|1345.7|1348.2|1346.7|1346.2|1344.7|48
1755096600000|2025-08-13 14:50:00|1347.3|1345.8|1345.1|1343.6|1347.3|1345.8|1344.8|1343.3|86
1755096900000|2025-08-13 14:55:00|1345.3|1343.8|1345.9|1344.4|1346.1|1344.6|1344.1|1342.6|104
1755097200000|2025-08-13 15:00:00|1346|1344.5|1346.1|1344.6|1347.4|1345.9|1345.6|1344.1|42
1755097500000|2025-08-13 15:05:00|1346|1344.5|1345.6|1344.1|1347.9|1346.4|1344.8|1343.3|143
1755097800000|2025-08-13 15:10:00|1345.8|1344.3|1344.5|1343|1346.2|1344.7|1343.7|1342.2|75
1755098100000|2025-08-13 15:15:00|1344.4|1342.9|1343.2|1341.7|1345.6|1344.1|1342.4|1340.9|185
1755098400000|2025-08-13 15:20:00|1343.1|1341.6|1345.2|1343.7|1345.4|1343.9|1342.6|1341.1|113
1755098700000|2025-08-13 15:25:00|1345.3|1343.8|1345.1|1343.6|1346.5|1345|1344.4|1342.9|72
1755099000000|2025-08-13 15:30:00|1345.3|1343.8|1345|1343.5|1345.7|1344.2|1343.4|1341.9|75
1755099300000|2025-08-13 15:35:00|1344.7|1343.2|1344.4|1342.9|1345.4|1343.9|1344.1|1342.6|49
1755099600000|2025-08-13 15:40:00|1344.5|1343|1344.1|1342.6|1345.7|1344.2|1343.9|1342.4|57
1755099900000|2025-08-13 15:45:00|1344|1342.5|1342.4|1340.9|1344|1342.5|1342.2|1340.7|68
1755100200000|2025-08-13 15:50:00|1342.7|1341.2|1342.4|1340.9|1342.8|1341.3|1341.8|1340.3|49
1755100500000|2025-08-13 15:55:00|1342.5|1341|1341.7|1340.2|1342.8|1341.3|1340.1|1338.6|109
1755100800000|2025-08-13 16:00:00|1341.8|1340.3|1342.1|1340.6|1342.5|1341|1341.4|1339.9|87
1755101100000|2025-08-13 16:05:00|1342|1340.5|1341.6|1340.1|1342.3|1340.8|1341.3|1339.8|59
1755101400000|2025-08-13 16:10:00|1341.7|1340.2|1342.4|1340.9|1343|1341.5|1341.4|1339.9|54
1755101700000|2025-08-13 16:15:00|1342.3|1340.8|1342.2|1340.7|1342.8|1341.3|1341.6|1340.1|26
1755102000000|2025-08-13 16:20:00|1342.1|1340.6|1343.1|1341.6|1344|1342.5|1341.9|1340.4|38
1755102300000|2025-08-13 16:25:00|1343.2|1341.7|1342.9|1341.4|1343.9|1342.4|1342.9|1341.4|29
1755102600000|2025-08-13 16:30:00|1342.7|1341.2|1342.1|1340.6|1343.2|1341.7|1341.9|1340.4|21
1755102900000|2025-08-13 16:35:00|1342|1340.5|1342.1|1340.6|1342.1|1340.6|1340.6|1339.1|42
1755103200000|2025-08-13 16:40:00|1342.2|1340.7|1342.6|1341.1|1342.7|1341.2|1341.9|1340.4|32
1755103500000|2025-08-13 16:45:00|1342.7|1341.2|1341.7|1340.2|1342.7|1341.2|1341.3|1339.8|61
1755103800000|2025-08-13 16:50:00|1341.6|1340.1|1342.7|1341.2|1343|1341.5|1340.9|1339.4|45
1755104100000|2025-08-13 16:55:00|1342.8|1341.3|1342.1|1340.6|1343.1|1341.6|1342.1|1340.6|100
1755104400000|2025-08-13 17:00:00|1342.3|1340.8|1343.9|1342.4|1345.2|1343.7|1342.3|1340.8|267
1755104700000|2025-08-13 17:05:00|1344|1342.5|1347.3|1345.8|1347.5|1346|1343.9|1342.4|136
1755105000000|2025-08-13 17:10:00|1347.4|1345.9|1346.7|1345.2|1347.7|1346.2|1346.2|1344.7|42
1755105300000|2025-08-13 17:15:00|1346.8|1345.3|1346|1344.5|1347.1|1345.6|1345.8|1344.3|18
1755105600000|2025-08-13 17:20:00|1346.1|1344.6|1345.9|1344.4|1347.8|1346.3|1345.3|1343.8|28
1755105900000|2025-08-13 17:25:00|1345.7|1344.2|1345.8|1344.3|1346.1|1344.6|1344.9|1343.4|33
1755106200000|2025-08-13 17:30:00|1345.7|1344.2|1344.9|1343.4|1346.2|1344.7|1344.9|1343.4|37
1755106500000|2025-08-13 17:35:00|1344.8|1343.3|1344.2|1342.7|1345.3|1343.8|1343.7|1342.2|31
1755106800000|2025-08-13 17:40:00|1344.1|1342.6|1344.4|1342.9|1344.4|1342.9|1343.1|1341.6|27
1755107100000|2025-08-13 17:45:00|1344.5|1343|1345|1343.5|1345.6|1344.1|1344.3|1342.8|17
1755107400000|2025-08-13 17:50:00|1345.4|1343.9|1345|1343.5|1345.4|1343.9|1344.6|1343.1|18
1755107700000|2025-08-13 17:55:00|1344.9|1343.4|1344.8|1343.3|1344.9|1343.4|1344.1|1342.6|23
1755108000000|2025-08-13 18:00:00|1344.7|1343.2|1344.4|1342.9|1344.7|1343.2|1343.6|1342.1|12
1755108300000|2025-08-13 18:05:00|1344.5|1343|1345.8|1344.3|1345.8|1344.3|1344.3|1342.8|27
1755108600000|2025-08-13 18:10:00|1346|1344.5|1345.2|1343.7|1346|1344.5|1345.1|1343.6|21
1755108900000|2025-08-13 18:15:00|1345.1|1343.6|1344.8|1343.3|1345.7|1344.2|1344.7|1343.2|40
1755109200000|2025-08-13 18:20:00|1344.7|1343.2|1344.3|1342.8|1345|1343.5|1344.3|1342.8|34
1755109500000|2025-08-13 18:25:00|1344.4|1342.9|1344.3|1342.8|1344.7|1343.2|1343.7|1342.2|15
1755109800000|2025-08-13 18:30:00|1344.4|1342.9|1345.8|1344.3|1346.1|1344.6|1344.4|1342.9|11
1755110100000|2025-08-13 18:35:00|1345.9|1344.4|1346|1344.5|1346.2|1344.7|1345.6|1344.1|15
1755110400000|2025-08-13 18:40:00|1345.9|1344.4|1346.2|1344.7|1346.8|1345.3|1345.6|1344.1|37
1755110700000|2025-08-13 18:45:00|1346.3|1344.8|1345.6|1344.1|1346.4|1344.9|1345.2|1343.7|27
1755111000000|2025-08-13 18:50:00|1345.8|1344.3|1345.4|1343.9|1345.8|1344.3|1345.4|1343.9|7
1755111300000|2025-08-13 18:55:00|1345.7|1344.2|1345.9|1344.4|1346.3|1344.8|1345.6|1344.1|10
1755111600000|2025-08-13 19:00:00|1345.8|1344.3|1346.5|1345|1347|1345.5|1345.8|1344.3|11
1755111900000|2025-08-13 19:05:00|1346.4|1344.9|1346.2|1344.7|1346.9|1345.4|1346.1|1344.6|10
1755112200000|2025-08-13 19:10:00|1346.3|1344.8|1347.4|1345.9|1347.4|1345.9|1346.2|1344.7|8
1755112500000|2025-08-13 19:15:00|1347.5|1346|1347.1|1345.6|1347.8|1346.3|1347|1345.5|18
1755112800000|2025-08-13 19:20:00|1347.2|1345.7|1347.7|1346.2|1348|1346.5|1346.9|1345.4|12
1755113100000|2025-08-13 19:25:00|1347.8|1346.3|1347.3|1345.8|1347.9|1346.4|1347.3|1345.8|3
1755113400000|2025-08-13 19:30:00|1347.4|1345.9|1346.6|1345.1|1347.4|1345.9|1346.6|1345.1|10
1755113700000|2025-08-13 19:35:00|1346.4|1344.9|1347.3|1345.8|1347.5|1346|1346.4|1344.9|12
1755114000000|2025-08-13 19:40:00|1347.2|1345.7|1347.9|1346.4|1348.4|1346.9|1347.2|1345.7|22
1755114300000|2025-08-13 19:45:00|1348|1346.5|1347.7|1346.2|1348|1346.5|1347.3|1345.8|7
1755114600000|2025-08-13 19:50:00|1347.8|1346.3|1347.9|1346.4|1348.3|1346.8|1347.6|1346.1|17
1755114900000|2025-08-13 19:55:00|1348|1346.5|1348.7|1347.2|1349.2|1347.7|1347.9|1346.4|71
1755115200000|2025-08-13 20:00:00|1348.8|1347.3|1349.4|1347.9|1349.7|1348.2|1348.8|1347.3|22
1755115500000|2025-08-13 20:05:00|1349.5|1348|1350.4|1348.9|1350.6|1349.1|1349.5|1348|30
1755115800000|2025-08-13 20:10:00|1350.5|1349|1350.7|1349.2|1351|1349.5|1350.4|1348.9|17
1755116100000|2025-08-13 20:15:00|1350.6|1349.1|1349.4|1347.9|1350.7|1349.2|1349.2|1347.7|48
1755116400000|2025-08-13 20:20:00|1349.3|1347.8|1349.2|1347.7|1349.4|1347.9|1349.1|1347.6|1
1755116700000|2025-08-13 20:25:00|1349.3|1347.8|1349.5|1348|1349.5|1348|1349.1|1347.6|4
1755117000000|2025-08-13 20:30:00|1349.7|1348.2|1349.9|1348.4|1349.9|1348.4|1349.6|1348.1|9
1755117300000|2025-08-13 20:35:00|1350|1348.5|1349.8|1348.3|1350|1348.5|1349.5|1348|18
1755117600000|2025-08-13 20:40:00|1349.9|1348.4|1349.2|1347.7|1349.9|1348.4|1349.1|1347.6|12
1755117900000|2025-08-13 20:45:00|1349.1|1347.6|1349.5|1348|1349.6|1348.1|1348.8|1347.3|15
1755118200000|2025-08-13 20:50:00|1349.6|1348.1|1349.6|1348.1|1349.7|1348.2|1349.2|1347.7|6
1755118500000|2025-08-13 20:55:00|1349.7|1348.2|1349.8|1348.3|1349.9|1348.4|1349.4|1347.9|17
1755122400000|2025-08-13 22:00:00|1350|1348.5|1349.9|1348.4|1350|1348.5|1349.2|1347.7|8
1755122700000|2025-08-13 22:05:00|1350|1348.5|1350.8|1349.3|1351|1349.5|1350|1348.5|8
1755123000000|2025-08-13 22:10:00|1350.5|1349|1348.3|1346.8|1350.9|1349.4|1347.7|1346.2|39
1755123300000|2025-08-13 22:15:00|1348.4|1346.9|1348.3|1346.8|1348.7|1347.2|1347.9|1346.4|8
1755123600000|2025-08-13 22:20:00|1348.4|1346.9|1348.8|1347.3|1348.9|1347.4|1348.3|1346.8|2
1755123900000|2025-08-13 22:25:00|1348.9|1347.4|1348.8|1347.3|1348.9|1347.4|1348.8|1347.3|0
1755124200000|2025-08-13 22:30:00|1348.9|1347.4|1349.1|1347.6|1349.3|1347.8|1348.1|1346.6|12
1755124500000|2025-08-13 22:35:00|1349.2|1347.7|1350.1|1348.6|1350.1|1348.6|1348.8|1347.3|11
1755124800000|2025-08-13 22:40:00|1350.2|1348.7|1349.3|1347.8|1350.5|1349|1349.3|1347.8|6
1755125100000|2025-08-13 22:45:00|1349.2|1347.7|1349.8|1348.3|1350.8|1348.3|1348.7|1346.3|3
1755125400000|2025-08-13 22:50:00|1351.3|1347.3|1349.9|1348.4|1351.3|1348.4|1349.8|1347.2|0
1755125700000|2025-08-13 22:55:00|1349.7|1348.2|1349.7|1348.2|1349.7|1348.2|1349.7|1348.2|1
1755126000000|2025-08-13 23:00:00|1349.8|1348.3|1351.4|1347.4|1351.5|1348.6|1349.6|1347.4|3
1755126300000|2025-08-13 23:05:00|1351.3|1347.3|1350.1|1348.6|1351.3|1348.6|1349.8|1347.1|12
1755126600000|2025-08-13 23:10:00|1350|1348.5|1349|1347.5|1350.8|1348.5|1348.4|1346.5|13
1755126900000|2025-08-13 23:15:00|1349.2|1347.7|1349.2|1347.7|1349.2|1347.7|1349.1|1347.6|2
1755127200000|2025-08-13 23:20:00|1349.1|1347.6|1350|1348.5|1350.1|1348.6|1348.9|1347.4|4
1755127500000|2025-08-13 23:25:00|1349.6|1348.1|1349.5|1348|1350.1|1348.6|1349.5|1348|12
1755127800000|2025-08-13 23:30:00|1349.9|1348.4|1349.5|1348|1349.9|1348.4|1349.5|1348|7
1755128100000|2025-08-13 23:35:00|1349.6|1348.1|1350.4|1348.9|1350.4|1348.9|1349.6|1348.1|7
1755128400000|2025-08-13 23:40:00|1350.5|1349|1351|1349.5|1351.3|1349.8|1350.2|1348.7|12
1755128700000|2025-08-13 23:45:00|1350.9|1349.4|1351.7|1350.2|1351.7|1350.2|1350.5|1349|14
1755129000000|2025-08-13 23:50:00|1351.8|1350.3|1351.6|1350.1|1352|1350.5|1351.5|1350|22
1755129300000|2025-08-13 23:55:00|1351.5|1350|1351.9|1350.4|1352|1350.5|1351.5|1350|10
1755129600000|2025-08-14 00:00:00|1352|1350.5|1352.5|1351|1352.8|1351.3|1351.9|1350.4|27
1755129900000|2025-08-14 00:05:00|1352.6|1351.1|1352.4|1350.9|1352.9|1351.4|1352.3|1350.8|7
1755130200000|2025-08-14 00:10:00|1352.1|1350.6|1352.9|1351.4|1353.3|1351.8|1352.1|1350.6|18
1755130500000|2025-08-14 00:15:00|1352.8|1351.3|1351.5|1350|1352.9|1351.4|1351.5|1350|21
1755130800000|2025-08-14 00:20:00|1351.6|1350.1|1351.8|1350.3|1351.8|1350.3|1351.5|1350|5
1755131100000|2025-08-14 00:25:00|1351.6|1350.1|1351.6|1350.1|1352.1|1350.6|1351.4|1349.9|26
1755131400000|2025-08-14 00:30:00|1351.7|1350.2|1351.1|1349.6|1352.1|1350.6|1351|1349.5|13
1755131700000|2025-08-14 00:35:00|1351|1349.5|1351.2|1349.7|1351.4|1349.9|1350.6|1349.1|27
1755132000000|2025-08-14 00:40:00|1351.4|1349.9|1351.6|1350.1|1351.6|1350.1|1350.9|1349.4|25
1755132300000|2025-08-14 00:45:00|1351.5|1350|1351.8|1350.3|1352|1350.5|1351.1|1349.6|4
1755132600000|2025-08-14 00:50:00|1351.9|1350.4|1352|1350.5|1352.4|1350.9|1351.2|1349.7|13
1755132900000|2025-08-14 00:55:00|1351.9|1350.4|1351.7|1350.2|1352.1|1350.6|1351.6|1350.1|9
1755133200000|2025-08-14 01:00:00|1351.9|1350.4|1351.4|1349.9|1352.6|1351.1|1351.3|1349.8|19
1755133500000|2025-08-14 01:05:00|1351.3|1349.8|1350.9|1349.4|1351.5|1350|1350.8|1349.3|13
1755133800000|2025-08-14 01:10:00|1350.8|1349.3|1350.6|1349.1|1351.3|1349.8|1350.2|1348.7|23
1755134100000|2025-08-14 01:15:00|1350.7|1349.2|1350.7|1349.2|1351|1349.5|1349.5|1348|34
1755134400000|2025-08-14 01:20:00|1350.6|1349.1|1349.3|1347.8|1350.6|1349.1|1349.2|1347.7|6
1755134700000|2025-08-14 01:25:00|1349.4|1347.9|1350|1348.5|1350.2|1348.7|1349.1|1347.6|15
1755135000000|2025-08-14 01:30:00|1350.1|1348.6|1350.1|1348.6|1351.1|1349.6|1349.4|1347.9|28
1755135300000|2025-08-14 01:35:00|1350|1348.5|1350.2|1348.7|1350.2|1348.7|1349.6|1348.1|11
1755135600000|2025-08-14 01:40:00|1350.3|1348.8|1350.1|1348.6|1350.7|1349.2|1349.7|1348.2|8
1755135900000|2025-08-14 01:45:00|1350|1348.5|1351.4|1349.9|1351.7|1350.2|1350|1348.5|9
1755136200000|2025-08-14 01:50:00|1351.5|1350|1352.6|1351.1|1353.2|1351.7|1351.5|1350|58
1755136500000|2025-08-14 01:55:00|1352.7|1351.2|1351.5|1350|1352.7|1351.2|1351.2|1349.7|21
1755136800000|2025-08-14 02:00:00|1351.7|1350.2|1354.3|1352.8|1354.3|1352.8|1351.4|1349.9|101
1755137100000|2025-08-14 02:05:00|1354.4|1352.9|1353.5|1352|1354.9|1353.4|1353.3|1351.8|36
1755137400000|2025-08-14 02:10:00|1353.4|1351.9|1353|1351.5|1353.6|1352.1|1352.9|1351.4|24
1755137700000|2025-08-14 02:15:00|1352.9|1351.4|1352|1350.5|1353.1|1351.6|1352|1350.5|10
1755138000000|2025-08-14 02:20:00|1352.1|1350.6|1351.8|1350.3|1352.5|1351|1351.4|1349.9|13
1755138300000|2025-08-14 02:25:00|1351.7|1350.2|1351.4|1349.9|1352.2|1350.7|1351.3|1349.8|14
1755138600000|2025-08-14 02:30:00|1351.3|1349.8|1350.5|1349|1351.3|1349.8|1350.4|1348.9|30
1755138900000|2025-08-14 02:35:00|1350.6|1349.1|1350.3|1348.8|1350.9|1349.4|1350.3|1348.8|11
1755139200000|2025-08-14 02:40:00|1350.2|1348.7|1350.9|1349.4|1351|1349.5|1350.2|1348.7|15
1755139500000|2025-08-14 02:45:00|1351|1349.5|1350.9|1349.4|1351.1|1349.6|1350|1348.5|7
1755139800000|2025-08-14 02:50:00|1350.8|1349.3|1351|1349.5|1351.9|1350.4|1350.8|1349.3|7
1755140100000|2025-08-14 02:55:00|1351.1|1349.6|1350.8|1349.3|1351.4|1349.9|1350.8|1349.3|2
1755140400000|2025-08-14 03:00:00|1350.7|1349.2|1349.5|1348|1350.8|1349.3|1349.5|1348|29
1755140700000|2025-08-14 03:05:00|1349.6|1348.1|1347.9|1346.4|1349.7|1348.2|1347.7|1346.2|48
1755141000000|2025-08-14 03:10:00|1347.7|1346.2|1347.5|1346|1348.1|1346.6|1347.1|1345.6|24
1755141300000|2025-08-14 03:15:00|1347.4|1345.9|1345.6|1344.1|1347.4|1345.9|1345|1343.5|63
1755141600000|2025-08-14 03:20:00|1345.8|1344.3|1345.8|1344.3|1347.4|1345.9|1345.7|1344.2|37
1755141900000|2025-08-14 03:25:00|1345.7|1344.2|1345.2|1343.7|1345.9|1344.4|1345.2|1343.7|9
1755142200000|2025-08-14 03:30:00|1345.3|1343.8|1345.4|1343.9|1345.7|1344.2|1345.2|1343.7|26
1755142500000|2025-08-14 03:35:00|1345.5|1344|1345.7|1344.2|1345.7|1344.2|1345|1343.5|25
1755142800000|2025-08-14 03:40:00|1345.6|1344.1|1346.4|1344.9|1346.9|1345.4|1345.6|1344.1|18
1755143100000|2025-08-14 03:45:00|1346.3|1344.8|1346.7|1345.2|1346.9|1345.4|1346.1|1344.6|13
1755143400000|2025-08-14 03:50:00|1346.8|1345.3|1347.3|1345.8|1347.4|1345.9|1346.5|1345|13
1755143700000|2025-08-14 03:55:00|1347.4|1345.9|1347.7|1346.2|1347.8|1346.3|1347.3|1345.8|4
1755144000000|2025-08-14 04:00:00|1347.8|1346.3|1348.1|1346.6|1348.8|1347.3|1347.7|1346.2|11
1755144300000|2025-08-14 04:05:00|1348|1346.5|1347.8|1346.3|1348.1|1346.6|1347.7|1346.2|10
1755144600000|2025-08-14 04:10:00|1347.7|1346.2|1348.5|1347|1348.5|1347|1347.7|1346.2|4
1755144900000|2025-08-14 04:15:00|1348.3|1346.8|1347.5|1346|1348.4|1346.9|1347.3|1345.8|11
1755145200000|2025-08-14 04:20:00|1347.6|1346.1|1347.9|1346.4|1348|1346.5|1347.5|1346|9
1755145500000|2025-08-14 04:25:00|1347.8|1346.3|1348.2|1346.7|1348.3|1346.8|1347.7|1346.2|4
1755145800000|2025-08-14 04:30:00|1348.3|1346.8|1347.6|1346.1|1348.3|1346.8|1347.4|1345.9|7
1755146100000|2025-08-14 04:35:00|1347.7|1346.2|1348.5|1347|1348.7|1347.2|1347.6|1346.1|3
1755146400000|2025-08-14 04:40:00|1348.4|1346.9|1347.4|1345.9|1348.4|1346.9|1347.4|1345.9|10
1755146700000|2025-08-14 04:45:00|1347.2|1345.7|1347.5|1346|1347.6|1346.1|1347.2|1345.7|0
1755147000000|2025-08-14 04:50:00|1347.6|1346.1|1347.4|1345.9|1347.6|1346.1|1347.2|1345.7|0
1755147300000|2025-08-14 04:55:00|1347.9|1346.4|1346.6|1345.1|1347.9|1346.4|1346.5|1345|24
1755147600000|2025-08-14 05:00:00|1347|1345.5|1346.7|1345.2|1347.3|1345.8|1346.4|1344.9|14
1755147900000|2025-08-14 05:05:00|1346.8|1345.3|1347.2|1345.7|1347.6|1346.1|1346.7|1345.2|10
1755148200000|2025-08-14 05:10:00|1347.1|1345.6|1347.5|1346|1347.8|1346.3|1347.1|1345.6|2
1755148500000|2025-08-14 05:15:00|1347.6|1346.1|1347.6|1346.1|1347.9|1346.4|1347.2|1345.7|3
1755148800000|2025-08-14 05:20:00|1347.5|1346|1346.1|1344.6|1347.5|1346|1346.1|1344.6|11
1755149100000|2025-08-14 05:25:00|1346|1344.5|1345.1|1343.6|1346.1|1344.6|1344.3|1342.8|28
1755149400000|2025-08-14 05:30:00|1345|1343.5|1345.3|1343.8|1345.8|1344.3|1344.2|1342.7|29
1755149700000|2025-08-14 05:35:00|1345.2|1343.7|1345.1|1343.6|1345.6|1344.1|1344.9|1343.4|5
1755150000000|2025-08-14 05:40:00|1345.4|1343.9|1345.9|1344.4|1345.9|1344.4|1345|1343.5|9
1755150300000|2025-08-14 05:45:00|1345.7|1344.2|1346.4|1344.9|1346.4|1344.9|1345.6|1344.1|7
1755150600000|2025-08-14 05:50:00|1346.3|1344.8|1346.4|1344.9|1346.9|1345.4|1345.8|1344.3|9
1755150900000|2025-08-14 05:55:00|1346.5|1345|1346.3|1344.8|1346.7|1345.2|1345.7|1344.2|5
1755151200000|2025-08-14 06:00:00|1346.1|1344.6|1344|1342.5|1346.3|1344.8|1343.8|1342.3|39
1755151500000|2025-08-14 06:05:00|1344.1|1342.6|1345.9|1344.4|1346.1|1344.6|1343.9|1342.4|46
1755151800000|2025-08-14 06:10:00|1346.1|1344.6|1346.8|1345.3|1347.1|1345.6|1345.8|1344.3|38
1755152100000|2025-08-14 06:15:00|1346.7|1345.2|1346.7|1345.2|1347.3|1345.8|1346.1|1344.6|18
1755152400000|2025-08-14 06:20:00|1346.6|1345.1|1346.9|1345.4|1347.1|1345.6|1345.6|1344.1|17
1755152700000|2025-08-14 06:25:00|1347|1345.5|1348.3|1346.8|1349.5|1348|1346.9|1345.4|89
1755153000000|2025-08-14 06:30:00|1348.4|1346.9|1347.9|1346.4|1349.5|1348|1347.9|1346.4|99
1755153300000|2025-08-14 06:35:00|1348|1346.5|1349.4|1347.9|1349.9|1348.4|1347.5|1346|22
1755153600000|2025-08-14 06:40:00|1349.3|1347.8|1348.2|1346.7|1350.4|1348.9|1348.1|1346.6|18
1755153900000|2025-08-14 06:45:00|1348.3|1346.8|1348.6|1347.1|1349.5|1348|1348.2|1346.7|20
1755154200000|2025-08-14 06:50:00|1348.5|1347|1349.1|1347.6|1349.5|1348|1348.1|1346.6|23
1755154500000|2025-08-14 06:55:00|1349.4|1347.9|1349.1|1347.6|1349.6|1348.1|1348.7|1347.2|22
1755154800000|2025-08-14 07:00:00|1349|1347.5|1351.9|1350.4|1352.4|1350.9|1347.7|1346.2|95
1755155100000|2025-08-14 07:05:00|1352|1350.5|1353.5|1352|1353.7|1352.2|1351.1|1349.6|70
1755155400000|2025-08-14 07:10:00|1353.4|1351.9|1352.6|1351.1|1353.7|1352.2|1352.3|1350.8|33
1755155700000|2025-08-14 07:15:00|1352.7|1351.2|1348.5|1347|1352.7|1351.2|1348.3|1346.8|74
1755156000000|2025-08-14 07:20:00|1348.4|1346.9|1348.7|1347.2|1349.1|1347.6|1346.4|1344.9|67
1755156300000|2025-08-14 07:25:00|1348.6|1347.1|1351.1|1349.6|1351.1|1349.6|1348.2|1346.7|48
1755156600000|2025-08-14 07:30:00|1351.2|1349.7|1350.9|1349.4|1351.8|1350.3|1350.4|1348.9|39
1755156900000|2025-08-14 07:35:00|1350.8|1349.3|1351.7|1350.2|1352.4|1350.9|1350.4|1348.9|45
1755157200000|2025-08-14 07:40:00|1351.6|1350.1|1348.2|1346.7|1352.2|1350.7|1347.8|1346.3|67
1755157500000|2025-08-14 07:45:00|1348.3|1346.8|1349.3|1347.8|1349.8|1348.3|1346.9|1345.4|69
1755157800000|2025-08-14 07:50:00|1349.2|1347.7|1348.3|1346.8|1350.2|1348.7|1347.7|1346.2|59
1755158100000|2025-08-14 07:55:00|1348.4|1346.9|1349|1347.5|1349.5|1348|1347.4|1345.9|46
1755158400000|2025-08-14 08:00:00|1348.9|1347.4|1349.4|1347.9|1349.5|1348|1346.7|1345.2|33
1755158700000|2025-08-14 08:05:00|1349.5|1348|1348|1346.5|1350.7|1349.2|1347.6|1346.1|39
1755159000000|2025-08-14 08:10:00|1347.7|1346.2|1349.7|1348.2|1350.2|1348.7|1347|1345.5|50
1755159300000|2025-08-14 08:15:00|1349.5|1348|1350.4|1348.9|1350.4|1348.9|1349.1|1347.6|20
1755159600000|2025-08-14 08:20:00|1350.5|1349|1355.7|1354.2|1356.8|1355.3|1350.1|1348.6|156
1755159900000|2025-08-14 08:25:00|1355.5|1354|1357.3|1355.8|1359.4|1357.9|1355.5|1354|104
1755160200000|2025-08-14 08:30:00|1357.2|1355.7|1355.8|1354.3|1357.9|1356.4|1355.5|1354|76
1755160500000|2025-08-14 08:35:00|1355.9|1354.4|1356.2|1354.7|1356.2|1354.7|1354.9|1353.4|55
1755160800000|2025-08-14 08:40:00|1356.3|1354.8|1355.5|1354|1356.8|1355.3|1355.2|1353.7|36
1755161100000|2025-08-14 08:45:00|1355.3|1353.8|1354.3|1352.8|1355.8|1354.3|1353.4|1351.9|37
1755161400000|2025-08-14 08:50:00|1354.4|1352.9|1353.8|1352.3|1355.2|1353.7|1353.2|1351.7|24
1755161700000|2025-08-14 08:55:00|1353.7|1352.2|1352.6|1351.1|1353.9|1352.4|1352.2|1350.7|46
1755162000000|2025-08-14 09:00:00|1352.7|1351.2|1356.1|1354.6|1356.1|1354.6|1352.5|1351|43
1755162300000|2025-08-14 09:05:00|1356.2|1354.7|1357|1355.5|1357.4|1355.9|1355.8|1354.3|39
1755162600000|2025-08-14 09:10:00|1356.9|1355.4|1358.4|1356.9|1358.5|1357|1355.9|1354.4|48
1755162900000|2025-08-14 09:15:00|1358.2|1356.7|1357.5|1356|1358.2|1356.7|1356.7|1355.2|38
1755163200000|2025-08-14 09:20:00|1357.3|1355.8|1356.3|1354.8|1357.3|1355.8|1355|1353.5|36
1755163500000|2025-08-14 09:25:00|1356.4|1354.9|1355.4|1353.9|1357|1355.5|1355.1|1353.6|30
1755163800000|2025-08-14 09:30:00|1355.5|1354|1353.9|1352.4|1355.9|1354.4|1353.5|1352|99
1755164100000|2025-08-14 09:35:00|1354|1352.5|1353|1351.5|1354.1|1352.6|1353|1351.5|40
1755164400000|2025-08-14 09:40:00|1352.9|1351.4|1354|1352.5|1354.4|1352.9|1352.5|1351|24
1755164700000|2025-08-14 09:45:00|1354.1|1352.6|1359.1|1357.6|1359.1|1357.6|1353.9|1352.4|124
1755165000000|2025-08-14 09:50:00|1359.3|1357.8|1360.3|1358.8|1360.4|1358.9|1358.1|1356.6|125
1755165300000|2025-08-14 09:55:00|1360.1|1358.6|1358.3|1356.8|1360.5|1359|1357.7|1356.2|65
1755165600000|2025-08-14 10:00:00|1358.4|1356.9|1356.4|1354.9|1359.2|1357.7|1355.9|1354.4|58
1755165900000|2025-08-14 10:05:00|1356.3|1354.8|1357.8|1356.3|1358|1356.5|1355.8|1354.3|66
1755166200000|2025-08-14 10:10:00|1357.7|1356.2|1357.3|1355.8|1358.1|1356.6|1356.6|1355.1|30
1755166500000|2025-08-14 10:15:00|1357.4|1355.9|1357.9|1356.4|1358.4|1356.9|1357.1|1355.6|34
1755166800000|2025-08-14 10:20:00|1358|1356.5|1359.5|1358|1359.5|1358|1358|1356.5|22
1755167100000|2025-08-14 10:25:00|1359.7|1358.2|1359.5|1358|1361.5|1360|1359.5|1358|147
1755167400000|2025-08-14 10:30:00|1359.7|1358.2|1360.8|1359.3|1360.9|1359.4|1359.1|1357.6|47
1755167700000|2025-08-14 10:35:00|1360.9|1359.4|1360.2|1358.7|1360.9|1359.4|1359.7|1358.2|39
1755168000000|2025-08-14 10:40:00|1360|1358.5|1358.6|1357.1|1360.3|1358.8|1357.4|1355.9|46
1755168300000|2025-08-14 10:45:00|1358.8|1357.3|1357.3|1355.8|1359.2|1357.7|1357.1|1355.6|13
1755168600000|2025-08-14 10:50:00|1357.4|1355.9|1355.7|1354.2|1357.6|1356.1|1355.7|1354.2|34
1755168900000|2025-08-14 10:55:00|1355.6|1354.1|1357.2|1355.7|1357.5|1356|1355.2|1353.7|40
1755169200000|2025-08-14 11:00:00|1357.3|1355.8|1360.6|1359.1|1361.3|1359.8|1357.2|1355.7|75
1755169500000|2025-08-14 11:05:00|1360.4|1358.9|1358.8|1357.3|1360.6|1359.1|1358.4|1356.9|35
1755169800000|2025-08-14 11:10:00|1358.7|1357.2|1357.6|1356.1|1359.4|1357.9|1357.4|1355.9|25
1755170100000|2025-08-14 11:15:00|1357.7|1356.2|1357.6|1356.1|1358.6|1357.1|1357.5|1356|21
1755170400000|2025-08-14 11:20:00|1357.5|1356|1359.2|1357.7|1360.2|1358.7|1357.5|1356|43
1755170700000|2025-08-14 11:25:00|1359.1|1357.6|1360.5|1359|1361.4|1359.9|1359.1|1357.6|67
1755171000000|2025-08-14 11:30:00|1360.6|1359.1|1361.5|1360|1362.5|1361|1360.6|1359.1|70
1755171300000|2025-08-14 11:35:00|1361.6|1360.1|1360.3|1358.8|1362.1|1360.6|1359.4|1357.9|28
1755171600000|2025-08-14 11:40:00|1360.2|1358.7|1359.5|1358|1361.2|1359.7|1359.4|1357.9|26
1755171900000|2025-08-14 11:45:00|1359.4|1357.9|1361.3|1359.8|1361.4|1359.9|1359.2|1357.7|29
1755172200000|2025-08-14 11:50:00|1361.4|1359.9|1362.7|1361.2|1364.1|1362.6|1361.2|1359.7|119
1755172500000|2025-08-14 11:55:00|1362.5|1361|1364.2|1362.7|1364.6|1363.1|1362.3|1360.8|82
1755172800000|2025-08-14 12:00:00|1364.3|1362.8|1368.4|1366.9|1369.4|1367.9|1364.3|1362.8|306
1755173100000|2025-08-14 12:05:00|1368.3|1366.8|1370.1|1368.6|1372.6|1371.1|1368.2|1366.7|286
1755173400000|2025-08-14 12:10:00|1370.2|1368.7|1365.1|1363.6|1371.4|1369.9|1364.6|1363.1|281
1755173700000|2025-08-14 12:15:00|1365.2|1363.7|1361.2|1359.7|1365.3|1363.8|1361|1359.5|147
1755174000000|2025-08-14 12:20:00|1362|1360.5|1365.1|1363.6|1367.2|1365.7|1361.3|1359.8|227
1755174300000|2025-08-14 12:25:00|1365.4|1363.9|1364.1|1362.6|1366.5|1365|1362.7|1361.2|94
1755174600000|2025-08-14 12:30:00|1364|1362.5|1359.3|1357.8|1365|1362.5|1356.3|1353.7|257
1755174900000|2025-08-14 12:35:00|1359.4|1357.9|1360.5|1359|1362.9|1361.4|1358.2|1356.7|163
1755175200000|2025-08-14 12:40:00|1360.6|1359.1|1363.1|1361.6|1363.4|1361.9|1360.4|1358.9|59
1755175500000|2025-08-14 12:45:00|1363.4|1361.9|1363|1361.5|1365.4|1363.9|1362.2|1360.7|136
1755175800000|2025-08-14 12:50:00|1362.9|1361.4|1363.2|1361.7|1364.8|1363.3|1362.4|1360.9|91
1755176100000|2025-08-14 12:55:00|1363.1|1361.6|1362|1360.5|1363.7|1362.2|1360.6|1359.1|81
1755176400000|2025-08-14 13:00:00|1361.9|1360.4|1363.6|1362.1|1364.2|1362.7|1361.2|1359.7|96
1755176700000|2025-08-14 13:05:00|1363.3|1361.8|1364.7|1363.2|1365.4|1363.9|1362.3|1360.8|127
1755177000000|2025-08-14 13:10:00|1364.6|1363.1|1364.8|1363.3|1366.1|1364.6|1364.3|1362.8|69
1755177300000|2025-08-14 13:15:00|1364.6|1363.1|1363.4|1361.9|1365.5|1364|1362.7|1361.2|51
1755177600000|2025-08-14 13:20:00|1363.3|1361.8|1359.2|1357.7|1363.9|1362.4|1359.2|1357.7|149
1755177900000|2025-08-14 13:25:00|1359.1|1357.6|1360.3|1358.8|1361.6|1360.1|1359.1|1357.6|77
1755178200000|2025-08-14 13:30:00|1359.3|1357.8|1358.9|1357.4|1361.4|1359.9|1358.6|1357.1|171
1755178500000|2025-08-14 13:35:00|1359|1357.5|1362.2|1360.7|1363.1|1361.6|1358.6|1357.1|152
1755178800000|2025-08-14 13:40:00|1362.1|1360.6|1360.4|1358.9|1362.8|1361.3|1359.4|1357.9|109
1755179100000|2025-08-14 13:45:00|1360.3|1358.8|1357.6|1356.1|1360.5|1359|1356.2|1354.7|173
1755179400000|2025-08-14 13:50:00|1357.8|1356.3|1357.7|1356.2|1358|1356.5|1355.5|1354|115
1755179700000|2025-08-14 13:55:00|1357.6|1356.1|1356.4|1354.9|1358.2|1356.7|1355.3|1353.8|139
1755180000000|2025-08-14 14:00:00|1355.8|1354.3|1360.2|1358.7|1361.3|1359.8|1355.8|1354.3|148
1755180300000|2025-08-14 14:05:00|1360.1|1358.6|1356.7|1355.2|1360.1|1358.6|1355.6|1354.1|151
1755180600000|2025-08-14 14:10:00|1356.6|1355.1|1357.6|1356.1|1359|1357.5|1355.5|1354|111
1755180900000|2025-08-14 14:15:00|1357.7|1356.2|1360.9|1359.4|1361|1359.5|1357.3|1355.8|64
1755181200000|2025-08-14 14:20:00|1361|1359.5|1359|1357.5|1361.3|1359.8|1358.8|1357.3|117
1755181500000|2025-08-14 14:25:00|1358.9|1357.4|1360.6|1359.1|1360.6|1359.1|1358.8|1357.3|61
1755181800000|2025-08-14 14:30:00|1361.1|1359.6|1362.9|1361.4|1363.7|1362.2|1361.1|1359.6|135
1755182100000|2025-08-14 14:35:00|1362.8|1361.3|1362|1360.5|1362.8|1361.3|1360.8|1359.3|74
1755182400000|2025-08-14 14:40:00|1361.9|1360.4|1359.4|1357.9|1362.7|1361.2|1359.4|1357.9|87
1755182700000|2025-08-14 14:45:00|1359.3|1357.8|1359.2|1357.7|1362.3|1360.8|1358.6|1357.1|69
1755183000000|2025-08-14 14:50:00|1359.3|1357.8|1360.2|1358.7|1360.5|1359|1358.7|1357.2|45
1755183300000|2025-08-14 14:55:00|1360.3|1358.8|1360.4|1358.9|1361.4|1359.9|1360.2|1358.7|54
1755183600000|2025-08-14 15:00:00|1360.5|1359|1359.9|1358.4|1363.1|1361.6|1359.2|1357.7|110
1755183900000|2025-08-14 15:05:00|1359.8|1358.3|1359.3|1357.8|1360.8|1359.3|1358.7|1357.2|44
1755184200000|2025-08-14 15:10:00|1359.4|1357.9|1359.1|1357.6|1359.8|1358.3|1358.5|1357|36
1755184500000|2025-08-14 15:15:00|1359|1357.5|1361|1359.5|1361.5|1360|1359|1357.5|52
1755184800000|2025-08-14 15:20:00|1361.1|1359.6|1359.7|1358.2|1361.3|1359.8|1359.1|1357.6|30
1755185100000|2025-08-14 15:25:00|1360|1358.5|1359.4|1357.9|1361|1359.5|1358.7|1357.2|73
1755185400000|2025-08-14 15:30:00|1359.5|1358|1360.7|1359.2|1360.9|1359.4|1358.5|1357|57
1755185700000|2025-08-14 15:35:00|1360.8|1359.3|1361.6|1360.1|1362.6|1361.1|1360.1|1358.6|58
1755186000000|2025-08-14 15:40:00|1361.5|1360|1361.1|1359.6|1361.6|1360.1|1360.1|1358.6|40
1755186300000|2025-08-14 15:45:00|1361.2|1359.7|1360.7|1359.2|1362|1360.5|1359.6|1358.1|38
1755186600000|2025-08-14 15:50:00|1360.3|1358.8|1359.2|1357.7|1360.6|1359.1|1358.5|1357|75
1755186900000|2025-08-14 15:55:00|1359.5|1358|1364.1|1362.6|1364.3|1362.8|1359.4|1357.9|146
1755187200000|2025-08-14 16:00:00|1364.2|1362.7|1367.4|1365.9|1367.9|1366.4|1364.2|1362.7|192
1755187500000|2025-08-14 16:05:00|1366.6|1365.1|1363.6|1362.1|1366.6|1365.1|1362.9|1361.4|95
1755187800000|2025-08-14 16:10:00|1363.5|1362|1363.2|1361.7|1364.6|1363.1|1362.6|1361.1|99
1755188100000|2025-08-14 16:15:00|1363.1|1361.6|1362.3|1360.8|1363.6|1362.1|1361.5|1360|129
1755188400000|2025-08-14 16:20:00|1362.2|1360.7|1363.6|1362.1|1363.6|1362.1|1360.1|1358.6|94
1755188700000|2025-08-14 16:25:00|1364.2|1362.7|1365.1|1363.6|1365.6|1364.1|1362.9|1361.4|93
1755189000000|2025-08-14 16:30:00|1365|1363.5|1367.4|1365.9|1367.5|1366|1364.9|1363.4|135
1755189300000|2025-08-14 16:35:00|1367.5|1366|1366.5|1365|1367.7|1366.2|1365.6|1364.1|86
1755189600000|2025-08-14 16:40:00|1366.2|1364.7|1366.8|1365.3|1366.8|1365.3|1364.8|1363.3|104
1755189900000|2025-08-14 16:45:00|1366.5|1365|1363.7|1362.2|1366.5|1365|1363.6|1362.1|85
1755190200000|2025-08-14 16:50:00|1363.5|1362|1362.7|1361.2|1364.3|1362.8|1362.7|1361.2|83
1755190500000|2025-08-14 16:55:00|1362.8|1361.3|1361.7|1360.2|1365.5|1364|1361.6|1360.1|102
1755190800000|2025-08-14 17:00:00|1361.6|1360.1|1361.5|1360|1363.6|1362.1|1359.6|1358.1|453
1755191100000|2025-08-14 17:05:00|1361.6|1360.1|1363.2|1361.7|1363.3|1361.8|1361|1359.5|95
1755191400000|2025-08-14 17:10:00|1363|1361.5|1363.2|1361.7|1364|1362.5|1362.7|1361.2|51
1755191700000|2025-08-14 17:15:00|1363.1|1361.6|1363.9|1362.4|1364.6|1363.1|1362.8|1361.3|51
1755192000000|2025-08-14 17:20:00|1364|1362.5|1363.8|1362.3|1364.8|1363.3|1363.6|1362.1|32
1755192300000|2025-08-14 17:25:00|1364|1362.5|1364.5|1363|1365.2|1363.7|1363.7|1362.2|40
1755192600000|2025-08-14 17:30:00|1364.4|1362.9|1363.7|1362.2|1364.6|1363.1|1363.2|1361.7|22
1755192900000|2025-08-14 17:35:00|1363.6|1362.1|1363.3|1361.8|1363.6|1362.1|1362.6|1361.1|23
1755193200000|2025-08-14 17:40:00|1363.2|1361.7|1362.7|1361.2|1363.3|1361.8|1362.4|1360.9|35
1755193500000|2025-08-14 17:45:00|1362.8|1361.3|1363.3|1361.8|1363.4|1361.9|1362.1|1360.6|26
1755193800000|2025-08-14 17:50:00|1363.4|1361.9|1364.6|1363.1|1364.7|1363.2|1363.2|1361.7|74
1755194100000|2025-08-14 17:55:00|1364.9|1363.4|1364.7|1363.2|1364.9|1363.4|1364.2|1362.7|38
1755194400000|2025-08-14 18:00:00|1364.8|1363.3|1363.7|1362.2|1364.9|1363.4|1363.6|1362.1|20
1755194700000|2025-08-14 18:05:00|1363.9|1362.4|1364.1|1362.6|1364.6|1363.1|1363.8|1362.3|13
1755195000000|2025-08-14 18:10:00|1364.2|1362.7|1363.8|1362.3|1364.8|1363.3|1363.8|1362.3|36
1755195300000|2025-08-14 18:15:00|1364|1362.5|1364|1362.5|1364|1362.5|1363.2|1361.7|22
1755195600000|2025-08-14 18:20:00|1364.2|1362.7|1363.7|1362.2|1364.8|1363.3|1363.7|1362.2|55
1755195900000|2025-08-14 18:25:00|1363.8|1362.3|1364.5|1363|1364.5|1363|1363.7|1362.2|9
1755196200000|2025-08-14 18:30:00|1364.8|1363.3|1364.8|1363.3|1365.1|1363.6|1364.4|1362.9|31
1755196500000|2025-08-14 18:35:00|1364.9|1363.4|1365|1363.5|1365.3|1363.8|1364.7|1363.2|25
1755196800000|2025-08-14 18:40:00|1365.1|1363.6|1364.8|1363.3|1365.6|1364.1|1364.8|1363.3|33
1755197100000|2025-08-14 18:45:00|1364.9|1363.4|1364.9|1363.4|1364.9|1363.4|1364.1|1362.6|11
1755197400000|2025-08-14 18:50:00|1364.8|1363.3|1364.4|1362.9|1364.9|1363.4|1364.4|1362.9|8
1755197700000|2025-08-14 18:55:00|1364.5|1363|1365|1363.5|1365.1|1363.6|1364.4|1362.9|11
1755198000000|2025-08-14 19:00:00|1365.1|1363.6|1365.6|1364.1|1365.7|1364.2|1365.1|1363.6|13
1755198300000|2025-08-14 19:05:00|1365.5|1364|1365.4|1363.9|1365.5|1364|1365.1|1363.6|12
1755198600000|2025-08-14 19:10:00|1365.5|1364|1365.3|1363.8|1365.8|1364.3|1365.1|1363.6|25
1755198900000|2025-08-14 19:15:00|1365.4|1363.9|1366.6|1365.1|1366.7|1365.2|1365.4|1363.9|33
1755199200000|2025-08-14 19:20:00|1366.5|1365|1365.2|1363.7|1366.5|1365|1365.2|1363.7|19
1755199500000|2025-08-14 19:25:00|1365.1|1363.6|1365.1|1363.6|1365.5|1364|1364.6|1363.1|19
1755199800000|2025-08-14 19:30:00|1365|1363.5|1364.9|1363.4|1365.5|1364|1364.9|1363.4|15
1755200100000|2025-08-14 19:35:00|1364.7|1363.2|1364.6|1363.1|1364.7|1363.2|1364.3|1362.8|6
1755200400000|2025-08-14 19:40:00|1364.5|1363|1365|1363.5|1365|1363.5|1364.3|1362.8|13
1755200700000|2025-08-14 19:45:00|1364.8|1363.3|1365.3|1363.8|1365.7|1364.2|1364.6|1363.1|33
1755201000000|2025-08-14 19:50:00|1365.4|1363.9|1365.5|1364|1365.8|1364.3|1364.9|1363.4|30
1755201300000|2025-08-14 19:55:00|1365.3|1363.8|1365.1|1363.6|1365.6|1364.1|1364.9|1363.4|32
1755201600000|2025-08-14 20:00:00|1365.2|1363.7|1363.9|1362.4|1365.3|1363.8|1363.3|1361.8|21
1755201900000|2025-08-14 20:05:00|1363.8|1362.3|1364.1|1362.6|1364.1|1362.6|1363.7|1362.2|5
1755202200000|2025-08-14 20:10:00|1364.2|1362.7|1364.3|1362.8|1364.7|1363.2|1364|1362.5|14
1755202500000|2025-08-14 20:15:00|1364.2|1362.7|1364.6|1363.1|1364.6|1363.1|1364|1362.5|12
1755202800000|2025-08-14 20:20:00|1364.4|1362.9|1364.3|1362.8|1364.4|1362.9|1364.2|1362.7|4
1755203100000|2025-08-14 20:25:00|1364.4|1362.9|1364.1|1362.6|1364.4|1362.9|1364|1362.5|3
1755203400000|2025-08-14 20:30:00|1364|1362.5|1364.8|1363.3|1364.8|1363.3|1364|1362.5|16
1755203700000|2025-08-14 20:35:00|1365|1363.5|1365.1|1363.6|1365.2|1363.7|1364.9|1363.4|7
1755204000000|2025-08-14 20:40:00|1365|1363.5|1365.1|1363.6|1365.1|1363.6|1364.8|1363.3|8
1755204300000|2025-08-14 20:45:00|1365|1363.5|1365.9|1364.4|1366|1364.5|1365|1363.5|41
1755204600000|2025-08-14 20:50:00|1366.1|1364.6|1365.6|1364.1|1366.1|1364.6|1364.7|1363.2|64
1755204900000|2025-08-14 20:55:00|1365.5|1364|1365.6|1364.1|1366.3|1364.8|1365.3|1363.8|20
1755208800000|2025-08-14 22:00:00|1366.8|1362.8|1360.5|1359|1366.8|1364|1360.5|1358.8|21
1755209100000|2025-08-14 22:05:00|1362.5|1358.5|1363.3|1361.8|1364.3|1361.8|1361.4|1358.5|18
1755209400000|2025-08-14 22:10:00|1363.6|1362.1|1363.5|1362|1364.8|1362.7|1363.4|1360.7|8
1755209700000|2025-08-14 22:15:00|1363.3|1361.8|1363.3|1361.8|1363.5|1362|1362.8|1361.3|2
1755210000000|2025-08-14 22:20:00|1363.2|1361.7|1363.2|1361.7|1364.3|1362.3|1363.1|1360.3|2
1755210300000|2025-08-14 22:25:00|1362.9|1361.4|1364.5|1360.5|1364.5|1362|1362.9|1360.4|1
1755210600000|2025-08-14 22:30:00|1363.1|1361.6|1363.4|1361.9|1363.4|1361.9|1362.6|1361.1|3
1755210900000|2025-08-14 22:35:00|1363.3|1361.8|1363.1|1361.6|1364.5|1361.8|1363|1360.3|0
1755211200000|2025-08-14 22:40:00|1363.2|1361.7|1363.2|1361.7|1363.4|1361.9|1363.2|1361.7|1
1755211500000|2025-08-14 22:45:00|1363.3|1361.8|1363.6|1362.1|1363.6|1362.1|1363.2|1361.7|1
1755211800000|2025-08-14 22:50:00|1363.7|1362.2|1363.4|1361.9|1363.9|1362.4|1363.3|1361.8|2
1755212100000|2025-08-14 22:55:00|1363.5|1362|1363.5|1362|1363.5|1362|1363.5|1362|0
1755212400000|2025-08-14 23:00:00|1363.4|1361.9|1363.5|1362|1363.6|1362.1|1363.4|1361.9|0
1755212700000|2025-08-14 23:05:00|1363.6|1362.1|1363.3|1361.8|1363.6|1362.1|1363.3|1361.8|0
1755213000000|2025-08-14 23:10:00|1363.4|1361.9|1363.4|1361.9|1363.4|1361.9|1363.1|1361.6|0
1755213300000|2025-08-14 23:15:00|1363.5|1362|1363.1|1361.6|1364.2|1362|1363.1|1360.2|5
1755213600000|2025-08-14 23:20:00|1363.2|1361.7|1363.5|1362|1364.6|1362|1362.6|1360.1|5
1755213900000|2025-08-14 23:25:00|1363.4|1361.9|1363.4|1361.9|1364.4|1362|1363.4|1360.4|4
1755214200000|2025-08-14 23:30:00|1364.2|1360.2|1362.6|1361.1|1364.2|1361.7|1362.6|1360.1|9
1755214500000|2025-08-14 23:35:00|1362.7|1361.2|1363.3|1361.8|1363.3|1361.8|1362.5|1361|5
1755214800000|2025-08-14 23:40:00|1363.2|1361.7|1363.4|1361.9|1363.4|1361.9|1363.2|1361.7|0
1755215100000|2025-08-14 23:45:00|1363.5|1362|1363.4|1361.9|1363.5|1362|1362.6|1361.1|6
1755215400000|2025-08-14 23:50:00|1363.5|1362|1363|1361.5|1363.5|1362|1363|1361.5|1
1755215700000|2025-08-14 23:55:00|1362.9|1361.4|1362.8|1361.3|1362.9|1361.4|1362.4|1360.9|6
1755216000000|2025-08-15 00:00:00|1363|1361.5|1361.2|1359.7|1363.3|1361.8|1361.2|1359.7|26
1755216300000|2025-08-15 00:05:00|1361.3|1359.8|1362.3|1360.8|1362.8|1361.3|1361.2|1359.7|26
1755216600000|2025-08-15 00:10:00|1362.4|1360.9|1363|1361.5|1363|1361.5|1362.4|1360.9|2
1755216900000|2025-08-15 00:15:00|1363.3|1361.8|1363.3|1361.8|1363.6|1362.1|1363|1361.5|8
1755217200000|2025-08-15 00:20:00|1363.1|1361.6|1363.4|1361.9|1363.5|1362|1362.7|1361.2|7
1755217500000|2025-08-15 00:25:00|1363.5|1362|1363.4|1361.9|1363.9|1362.4|1363|1361.5|11
1755217800000|2025-08-15 00:30:00|1363.5|1362|1363.5|1362|1363.9|1362.4|1363.3|1361.8|3
1755218100000|2025-08-15 00:35:00|1362.9|1361.4|1363.6|1362.1|1364|1362.5|1362.8|1361.3|18
1755218400000|2025-08-15 00:40:00|1363.8|1362.3|1363.9|1362.4|1364|1362.5|1363.8|1362.3|10
1755218700000|2025-08-15 00:45:00|1363.8|1362.3|1363.9|1362.4|1364|1362.5|1363.6|1362.1|3
1755219000000|2025-08-15 00:50:00|1363.8|1362.3|1364.2|1362.7|1364.2|1362.7|1363.7|1362.2|4
1755219300000|2025-08-15 00:55:00|1364.3|1362.8|1365.6|1364.1|1366|1364.5|1364.3|1362.8|24
1755219600000|2025-08-15 01:00:00|1365.5|1364|1364.9|1363.4|1365.5|1364|1364.6|1363.1|17
1755219900000|2025-08-15 01:05:00|1365|1363.5|1363.4|1361.9|1365|1363.5|1363.4|1361.9|17
1755220200000|2025-08-15 01:10:00|1363.5|1362|1363.5|1362|1363.9|1362.4|1363.2|1361.7|12
1755220500000|2025-08-15 01:15:00|1363.4|1361.9|1361.6|1360.1|1363.4|1361.9|1361.6|1360.1|6
1755220800000|2025-08-15 01:20:00|1361.4|1359.9|1362.6|1361.1|1362.6|1361.1|1361.3|1359.8|22
1755221100000|2025-08-15 01:25:00|1362.5|1361|1363|1361.5|1363.1|1361.6|1362|1360.5|11
1755221400000|2025-08-15 01:30:00|1362.9|1361.4|1363.8|1362.3|1363.8|1362.3|1362.3|1360.8|15
1755221700000|2025-08-15 01:35:00|1364|1362.5|1364.8|1363.3|1365.1|1363.6|1363.8|1362.3|15
1755222000000|2025-08-15 01:40:00|1364.9|1363.4|1364.6|1363.1|1365.1|1363.6|1364.1|1362.6|13
1755222300000|2025-08-15 01:45:00|1364.7|1363.2|1363.2|1361.7|1364.7|1363.2|1361.6|1360.1|140
1755222600000|2025-08-15 01:50:00|1362.9|1361.4|1363.5|1362|1363.6|1362.1|1361.9|1360.4|57
1755222900000|2025-08-15 01:55:00|1363.8|1362.3|1364|1362.5|1364.2|1362.7|1363.6|1362.1|17
1755223200000|2025-08-15 02:00:00|1364.1|1362.6|1364.7|1363.2|1365.5|1364|1364.1|1362.6|38
1755223500000|2025-08-15 02:05:00|1364.8|1363.3|1364.9|1363.4|1365.2|1363.7|1363.8|1362.3|29
1755223800000|2025-08-15 02:10:00|1365.1|1363.6|1366.4|1364.9|1367|1365.5|1365|1363.5|57
1755224100000|2025-08-15 02:15:00|1366.5|1365|1366|1364.5|1367.5|1366|1365.3|1363.8|38
1755224400000|2025-08-15 02:20:00|1366.1|1364.6|1365.3|1363.8|1366.1|1364.6|1365.1|1363.6|13
1755224700000|2025-08-15 02:25:00|1365.5|1364|1365.6|1364.1|1365.7|1364.2|1364.5|1363|20
1755225000000|2025-08-15 02:30:00|1365.1|1363.6|1366.5|1365|1366.8|1365.3|1364.9|1363.4|23
1755225300000|2025-08-15 02:35:00|1366.6|1365.1|1365.9|1364.4|1366.6|1365.1|1365.4|1363.9|11
1755225600000|2025-08-15 02:40:00|1366|1364.5|1366.3|1364.8|1366.5|1365|1365.5|1364|22
1755225900000|2025-08-15 02:45:00|1366.2|1364.7|1364.4|1362.9|1366.5|1365|1364.3|1362.8|85
1755226200000|2025-08-15 02:50:00|1364.3|1362.8|1363.4|1361.9|1364.6|1363.1|1363.4|1361.9|14
1755226500000|2025-08-15 02:55:00|1363|1361.5|1363.9|1362.4|1364.1|1362.6|1362.9|1361.4|19
1755226800000|2025-08-15 03:00:00|1364|1362.5|1363|1361.5|1364|1362.5|1363|1361.5|24
1755227100000|2025-08-15 03:05:00|1363.1|1361.6|1362.3|1360.8|1363.6|1362.1|1362.3|1360.8|27
1755227400000|2025-08-15 03:10:00|1362.2|1360.7|1363.2|1361.7|1363.3|1361.8|1362.1|1360.6|28
1755227700000|2025-08-15 03:15:00|1363.3|1361.8|1364.9|1363.4|1365.3|1363.8|1363.2|1361.7|15
1755228000000|2025-08-15 03:20:00|1364.5|1363|1363.9|1362.4|1364.6|1363.1|1363.5|1362|11
1755228300000|2025-08-15 03:25:00|1363.8|1362.3|1364.2|1362.7|1364.2|1362.7|1363.7|1362.2|0
1755228600000|2025-08-15 03:30:00|1364.3|1362.8|1365|1363.5|1365.7|1364.2|1364.2|1362.7|19
1755228900000|2025-08-15 03:35:00|1365.3|1363.8|1365.1|1363.6|1365.5|1364|1364.6|1363.1|13
1755229200000|2025-08-15 03:40:00|1365.2|1363.7|1365.7|1364.2|1366.1|1364.6|1364.8|1363.3|9
1755229500000|2025-08-15 03:45:00|1365.6|1364.1|1365.8|1364.3|1366|1364.5|1365.4|1363.9|7
1755229800000|2025-08-15 03:50:00|1365.7|1364.2|1365.4|1363.9|1365.8|1364.3|1365.3|1363.8|0
1755230100000|2025-08-15 03:55:00|1365.3|1363.8|1365.5|1364|1365.7|1364.2|1365.3|1363.8|1
1755230400000|2025-08-15 04:00:00|1365.7|1364.2|1365.5|1364|1365.8|1364.3|1365.4|1363.9|2
1755230700000|2025-08-15 04:05:00|1365.3|1363.8|1365.7|1364.2|1365.8|1364.3|1364.3|1362.8|13
1755231000000|2025-08-15 04:10:00|1365.6|1364.1|1364.2|1362.7|1365.6|1364.1|1364.1|1362.6|46
1755231300000|2025-08-15 04:15:00|1364.3|1362.8|1364|1362.5|1364.6|1363.1|1364|1362.5|5
1755231600000|2025-08-15 04:20:00|1364.1|1362.6|1363.8|1362.3|1364.2|1362.7|1363.5|1362|29
1755231900000|2025-08-15 04:25:00|1363.9|1362.4|1364.1|1362.6|1364.3|1362.8|1363.7|1362.2|5
1755232200000|2025-08-15 04:30:00|1364.2|1362.7|1363.9|1362.4|1364.4|1362.9|1363.9|1362.4|1
1755232500000|2025-08-15 04:35:00|1363.8|1362.3|1364.3|1362.8|1364.9|1363.4|1363.5|1362|19
1755232800000|2025-08-15 04:40:00|1364.2|1362.7|1364.5|1363|1364.8|1363.3|1363.9|1362.4|2
1755233100000|2025-08-15 04:45:00|1364.3|1362.8|1364.6|1363.1|1364.8|1363.3|1363.8|1362.3|18
1755233400000|2025-08-15 04:50:00|1364.7|1363.2|1364.7|1363.2|1365.1|1363.6|1364.3|1362.8|11
1755233700000|2025-08-15 04:55:00|1364.6|1363.1|1364.7|1363.2|1364.8|1363.3|1364.4|1362.9|1
1755234000000|2025-08-15 05:00:00|1364.6|1363.1|1365.2|1363.7|1365.4|1363.9|1364.6|1363.1|1
1755234300000|2025-08-15 05:05:00|1365|1363.5|1365.3|1363.8|1365.6|1364.1|1364.8|1363.3|9
1755234600000|2025-08-15 05:10:00|1365.4|1363.9|1366|1364.5|1366.5|1365|1365.2|1363.7|29
1755234900000|2025-08-15 05:15:00|1366.1|1364.6|1366.4|1364.9|1366.5|1365|1365.9|1364.4|4
1755235200000|2025-08-15 05:20:00|1366.5|1365|1367.2|1365.7|1367.4|1365.9|1366.4|1364.9|31
1755235500000|2025-08-15 05:25:00|1367.1|1365.6|1366.8|1365.3|1368.1|1366.6|1366.7|1365.2|25
1755235800000|2025-08-15 05:30:00|1367|1365.5|1368|1366.5|1368.2|1366.7|1366.5|1365|5
1755236100000|2025-08-15 05:35:00|1367.9|1366.4|1369.5|1368|1370.2|1368.7|1367.9|1366.4|55
1755236400000|2025-08-15 05:40:00|1369.7|1368.2|1370.8|1369.3|1371.3|1369.8|1369.4|1367.9|93
1755236700000|2025-08-15 05:45:00|1370.9|1369.4|1372.9|1371.4|1373.2|1371.7|1370.6|1369.1|121
1755237000000|2025-08-15 05:50:00|1373.2|1371.7|1376|1374.5|1376.4|1374.9|1373|1371.5|206
1755237300000|2025-08-15 05:55:00|1376.1|1374.6|1374.8|1373.3|1376.9|1375.4|1374.1|1372.6|92
1755237600000|2025-08-15 06:00:00|1375.1|1373.6|1376|1374.5|1376.6|1375.1|1374.1|1372.6|179
1755237900000|2025-08-15 06:05:00|1376.2|1374.7|1374.9|1373.4|1376.5|1375|1374.5|1373|109
1755238200000|2025-08-15 06:10:00|1375|1373.5|1375.3|1373.8|1376.3|1374.8|1374.4|1372.9|43
1755238500000|2025-08-15 06:15:00|1375.4|1373.9|1374.7|1373.2|1375.4|1373.9|1373.4|1371.9|62
1755238800000|2025-08-15 06:20:00|1374.8|1373.3|1373.5|1372|1375.1|1373.6|1373.5|1372|66
1755239100000|2025-08-15 06:25:00|1373.2|1371.7|1372.5|1371|1373.9|1372.4|1372|1370.5|57
1755239400000|2025-08-15 06:30:00|1372.3|1370.8|1373.3|1371.8|1375.3|1373.8|1372.2|1370.7|73
1755239700000|2025-08-15 06:35:00|1373.2|1371.7|1374.4|1372.9|1374.6|1373.1|1372.1|1370.6|70
1755240000000|2025-08-15 06:40:00|1374.5|1373|1378|1376.5|1378.6|1377.1|1374.5|1373|143
1755240300000|2025-08-15 06:45:00|1378.1|1376.6|1377.9|1376.4|1379.5|1378|1377.8|1376.3|113
1755240600000|2025-08-15 06:50:00|1377.7|1376.2|1375.7|1374.2|1377.8|1376.3|1375.1|1373.6|60
1755240900000|2025-08-15 06:55:00|1376|1374.5|1377.2|1375.7|1377.3|1375.8|1376|1374.5|38
1755241200000|2025-08-15 07:00:00|1376.9|1375.4|1375.2|1373.7|1376.9|1375.4|1373.8|1372.3|74
1755241500000|2025-08-15 07:05:00|1375.1|1373.6|1373.9|1372.4|1375.3|1373.8|1373|1371.5|27
1755241800000|2025-08-15 07:10:00|1374|1372.5|1373|1371.5|1374.5|1373|1371.9|1370.4|72
1755242100000|2025-08-15 07:15:00|1372.8|1371.3|1375.2|1373.7|1375.2|1373.7|1372.8|1371.3|44
1755242400000|2025-08-15 07:20:00|1375.5|1374|1374.8|1373.3|1376.3|1374.8|1374.4|1372.9|43
1755242700000|2025-08-15 07:25:00|1374.9|1373.4|1375.3|1373.8|1377.2|1375.7|1374.5|1373|49
1755243000000|2025-08-15 07:30:00|1375.2|1373.7|1370.8|1369.3|1375.3|1373.8|1370.1|1368.6|167
1755243300000|2025-08-15 07:35:00|1369.9|1368.4|1372.2|1370.7|1372.8|1371.3|1369.4|1367.9|161
1755243600000|2025-08-15 07:40:00|1372.1|1370.6|1373.2|1371.7|1374.6|1373.1|1371|1369.5|100
1755243900000|2025-08-15 07:45:00|1373.3|1371.8|1372.5|1371|1373.7|1372.2|1372.5|1371|28
1755244200000|2025-08-15 07:50:00|1372.4|1370.9|1371.8|1370.3|1372.8|1371.3|1370.5|1369|22
1755244500000|2025-08-15 07:55:00|1372|1370.5|1374.3|1372.8|1375.1|1373.6|1372|1370.5|49
1755244800000|2025-08-15 08:00:00|1374.2|1372.7|1374.1|1372.6|1375.3|1373.8|1373.8|1372.3|53
1755245100000|2025-08-15 08:05:00|1374.5|1373|1375.1|1373.6|1376.8|1375.3|1374|1372.5|108
1755245400000|2025-08-15 08:10:00|1375|1373.5|1374.1|1372.6|1375.9|1374.4|1373.7|1372.2|67
1755245700000|2025-08-15 08:15:00|1373.8|1372.3|1372.2|1370.7|1374.4|1372.9|1371.9|1370.4|81
1755246000000|2025-08-15 08:20:00|1372.3|1370.8|1371.1|1369.6|1373.7|1372.2|1370.9|1369.4|86
1755246300000|2025-08-15 08:25:00|1371|1369.5|1370.9|1369.4|1372.4|1370.9|1370.7|1369.2|51
1755246600000|2025-08-15 08:30:00|1370.8|1369.3|1371.3|1369.8|1372.2|1370.7|1370.8|1369.3|29
1755246900000|2025-08-15 08:35:00|1371.4|1369.9|1371.6|1370.1|1372.5|1371|1371.3|1369.8|30
1755247200000|2025-08-15 08:40:00|1371.5|1370|1372.4|1370.9|1373|1371.5|1371.2|1369.7|24
1755247500000|2025-08-15 08:45:00|1372.5|1371|1372.1|1370.6|1373.4|1371.9|1371.3|1369.8|30
1755247800000|2025-08-15 08:50:00|1372|1370.5|1371.2|1369.7|1372.1|1370.6|1370|1368.5|66
1755248100000|2025-08-15 08:55:00|1371.1|1369.6|1367.5|1366|1371.4|1369.9|1367.3|1365.8|118
1755248400000|2025-08-15 09:00:00|1367.4|1365.9|1365.7|1364.2|1367.7|1366.2|1363.9|1362.4|157
1755248700000|2025-08-15 09:05:00|1365.6|1364.1|1360.4|1358.9|1365.6|1364.1|1358.1|1356.6|202
1755249000000|2025-08-15 09:10:00|1360.5|1359|1359.4|1357.9|1360.8|1359.3|1358.3|1356.8|163
1755249300000|2025-08-15 09:15:00|1358.6|1357.1|1360.8|1359.3|1361.7|1360.2|1358.6|1357.1|76
1755249600000|2025-08-15 09:20:00|1360.7|1359.2|1362.7|1361.2|1362.7|1361.2|1360.1|1358.6|93
1755249900000|2025-08-15 09:25:00|1362.3|1360.8|1363.5|1362|1364.1|1362.6|1362.3|1360.8|55
1755250200000|2025-08-15 09:30:00|1363.6|1362.1|1363.9|1362.4|1365.7|1364.2|1363.5|1362|38
1755250500000|2025-08-15 09:35:00|1363.8|1362.3|1362.4|1360.9|1364.4|1362.9|1361.8|1360.3|104
1755250800000|2025-08-15 09:40:00|1362.1|1360.6|1363.7|1362.2|1364|1362.5|1359.9|1358.4|96
1755251100000|2025-08-15 09:45:00|1363.6|1362.1|1362.7|1361.2|1363.9|1362.4|1362.6|1361.1|46
1755251400000|2025-08-15 09:50:00|1362.8|1361.3|1361.6|1360.1|1362.8|1361.3|1361.3|1359.8|20
1755251700000|2025-08-15 09:55:00|1361.7|1360.2|1359.4|1357.9|1361.8|1360.3|1359|1357.5|29
1755252000000|2025-08-15 10:00:00|1359.2|1357.7|1358.1|1356.6|1359.6|1358.1|1356.7|1355.2|162
1755252300000|2025-08-15 10:05:00|1358|1356.5|1354.1|1352.6|1358.7|1357.2|1353|1351.5|257
1755252600000|2025-08-15 10:10:00|1354.2|1352.7|1355.3|1353.8|1356|1354.5|1352.7|1351.2|151
1755252900000|2025-08-15 10:15:00|1355.7|1354.2|1355.2|1353.7|1356.7|1355.2|1354.5|1353|78
1755253200000|2025-08-15 10:20:00|1355|1353.5|1354.2|1352.7|1356|1354.5|1353.7|1352.2|51
1755253500000|2025-08-15 10:25:00|1354.1|1352.6|1353|1351.5|1354.5|1353|1350.9|1349.4|202
1755253800000|2025-08-15 10:30:00|1353.1|1351.6|1353.4|1351.9|1354.7|1353.2|1352.7|1351.2|44
1755254100000|2025-08-15 10:35:00|1353.2|1351.7|1352.5|1351|1353.7|1352.2|1352.2|1350.7|48
1755254400000|2025-08-15 10:40:00|1352.3|1350.8|1351.8|1350.3|1352.3|1350.8|1349.4|1347.9|146
1755254700000|2025-08-15 10:45:00|1351.7|1350.2|1348.1|1346.6|1351.7|1350.2|1346.5|1345|240
1755255000000|2025-08-15 10:50:00|1348.2|1346.7|1348.1|1346.6|1348.8|1347.3|1346.6|1345.1|118
1755255300000|2025-08-15 10:55:00|1348|1346.5|1347.1|1345.6|1348.4|1346.9|1346.8|1345.3|59
1755255600000|2025-08-15 11:00:00|1346.2|1344.7|1348|1346.5|1349.1|1347.6|1345.5|1344|150
1755255900000|2025-08-15 11:05:00|1348.2|1346.7|1348|1346.5|1350.3|1348.8|1347.6|1346.1|76
1755256200000|2025-08-15 11:10:00|1347.7|1346.2|1346.8|1345.3|1347.9|1346.4|1345.8|1344.3|141
1755256500000|2025-08-15 11:15:00|1346.7|1345.2|1347.3|1345.8|1348.3|1346.8|1345.8|1344.3|85
1755256800000|2025-08-15 11:20:00|1347.2|1345.7|1347.9|1346.4|1347.9|1346.4|1345.9|1344.4|83
1755257100000|2025-08-15 11:25:00|1347.6|1346.1|1350.5|1349|1351.1|1349.6|1347.6|1346.1|141
1755257400000|2025-08-15 11:30:00|1350.7|1349.2|1352.3|1350.8|1354|1352.5|1350.7|1349.2|119
1755257700000|2025-08-15 11:35:00|1352.2|1350.7|1355.2|1353.7|1355.5|1354|1352|1350.5|87
1755258000000|2025-08-15 11:40:00|1355.1|1353.6|1353.3|1351.8|1355.3|1353.8|1353.2|1351.7|33
1755258300000|2025-08-15 11:45:00|1353.2|1351.7|1352.5|1351|1354.7|1353.2|1352.2|1350.7|59
1755258600000|2025-08-15 11:50:00|1352.4|1350.9|1351|1349.5|1352.5|1351|1350.4|1348.9|87
1755258900000|2025-08-15 11:55:00|1351.1|1349.6|1350.7|1349.2|1352.1|1350.6|1350.4|1348.9|38
1755259200000|2025-08-15 12:00:00|1350.6|1349.1|1350.7|1349.2|1351.1|1349.6|1347.5|1346|177
1755259500000|2025-08-15 12:05:00|1350.6|1349.1|1352.6|1351.1|1353.1|1351.6|1349.1|1347.6|86
1755259800000|2025-08-15 12:10:00|1352.5|1351|1353|1351.5|1354.2|1352.7|1351|1349.5|45
1755260100000|2025-08-15 12:15:00|1352.9|1351.4|1354.9|1353.4|1355.3|1353.8|1352|1350.5|68
1755260400000|2025-08-15 12:20:00|1355|1353.5|1351.5|1350|1355|1353.5|1349.8|1348.3|142
1755260700000|2025-08-15 12:25:00|1351.8|1350.3|1350.9|1346.9|1353.2|1351.7|1349.7|1346.8|111
1755261000000|2025-08-15 12:30:00|1350.8|1346.8|1349.2|1347.7|1350.8|1348.7|1346.1|1344.6|199
1755261300000|2025-08-15 12:35:00|1349.3|1347.8|1351.9|1350.4|1352.8|1351.3|1349.3|1347.8|66
1755261600000|2025-08-15 12:40:00|1352|1350.5|1352.1|1350.6|1354.9|1353.4|1350.8|1349.3|144
1755261900000|2025-08-15 12:45:00|1352.2|1350.7|1350.7|1349.2|1354.7|1353.2|1350.6|1349.1|143
1755262200000|2025-08-15 12:50:00|1351.1|1349.6|1353|1351.5|1353.8|1352.3|1350.4|1348.9|106
1755262500000|2025-08-15 12:55:00|1353.1|1351.6|1352.8|1351.3|1354.5|1353|1352.2|1350.7|60
1755262800000|2025-08-15 13:00:00|1352.7|1351.2|1353.8|1352.3|1357.2|1355.7|1352.6|1351.1|158
1755263100000|2025-08-15 13:05:00|1353.7|1352.2|1349.9|1348.4|1353.8|1352.3|1349.8|1348.3|114
1755263400000|2025-08-15 13:10:00|1349.8|1348.3|1347.9|1346.4|1350.1|1348.6|1345.9|1344.4|133
1755263700000|2025-08-15 13:15:00|1347.6|1346.1|1344.7|1343.2|1349.1|1347.6|1344.4|1342.9|137
1755264000000|2025-08-15 13:20:00|1344.6|1343.1|1343.2|1341.7|1344.8|1343.3|1342|1340.5|145
1755264300000|2025-08-15 13:25:00|1343.1|1341.6|1338.5|1337|1343.1|1341.6|1336.5|1335|307
1755264600000|2025-08-15 13:30:00|1338.7|1337.2|1342.5|1341|1344.2|1342.7|1338.7|1337.2|235
1755264900000|2025-08-15 13:35:00|1342.3|1340.8|1341.9|1340.4|1343.1|1341.6|1340.5|1339|115
1755265200000|2025-08-15 13:40:00|1341.8|1340.3|1339.9|1338.4|1342.6|1341.1|1339|1337.5|110
1755265500000|2025-08-15 13:45:00|1339.8|1338.3|1337.7|1336.2|1340.3|1338.8|1336.5|1335|181
1755265800000|2025-08-15 13:50:00|1337.5|1336|1335.7|1334.2|1337.5|1336|1334.7|1333.2|283
1755266100000|2025-08-15 13:55:00|1335.6|1334.1|1340.3|1338.8|1342.1|1340.6|1335.6|1334.1|259
1755266400000|2025-08-15 14:00:00|1340.2|1338.7|1342.3|1340.8|1342.5|1341|1338.8|1337.3|126
1755266700000|2025-08-15 14:05:00|1342.4|1340.9|1343.5|1342|1346.4|1344.9|1342.3|1340.8|176
1755267000000|2025-08-15 14:10:00|1343.4|1341.9|1345.3|1343.8|1345.4|1343.9|1342.2|1340.7|69
1755267300000|2025-08-15 14:15:00|1345.6|1344.1|1345.7|1344.2|1346.3|1344.8|1344.1|1342.6|87
1755267600000|2025-08-15 14:20:00|1346.1|1344.6|1343.8|1342.3|1347.5|1346|1342.6|1341.1|93
1755267900000|2025-08-15 14:25:00|1343.7|1342.2|1345.4|1343.9|1347.4|1345.9|1343.5|1342|99
1755268200000|2025-08-15 14:30:00|1345.3|1343.8|1349.3|1347.8|1349.5|1348|1345.2|1343.7|167
1755268500000|2025-08-15 14:35:00|1349.4|1347.9|1348.7|1347.2|1350.5|1349|1347.4|1345.9|134
1755268800000|2025-08-15 14:40:00|1348.9|1347.4|1346.3|1344.8|1349.6|1348.1|1346.1|1344.6|93
1755269100000|2025-08-15 14:45:00|1346.2|1344.7|1349.4|1347.9|1349.7|1348.2|1346.2|1344.7|82
1755269400000|2025-08-15 14:50:00|1349.3|1347.8|1348.4|1346.9|1349.7|1348.2|1347.4|1345.9|54
1755269700000|2025-08-15 14:55:00|1348.3|1346.8|1349.1|1347.6|1350.6|1349.1|1348|1346.5|64
1755270000000|2025-08-15 15:00:00|1349.4|1347.9|1349.5|1348|1350.5|1349|1347.8|1346.3|106
1755270300000|2025-08-15 15:05:00|1349.4|1347.9|1350.3|1348.8|1350.9|1349.4|1349|1347.5|93
1755270600000|2025-08-15 15:10:00|1350.2|1348.7|1348.1|1346.6|1350.2|1348.7|1348.1|1346.6|111
1755270900000|2025-08-15 15:15:00|1348|1346.5|1352|1350.5|1352.6|1351.1|1347.9|1346.4|123
1755271200000|2025-08-15 15:20:00|1351.9|1350.4|1350.1|1348.6|1352|1350.5|1349.2|1347.7|58
1755271500000|2025-08-15 15:25:00|1350|1348.5|1349.8|1348.3|1351|1349.5|1349.1|1347.6|58
1755271800000|2025-08-15 15:30:00|1349.7|1348.2|1346.8|1345.3|1349.7|1348.2|1346.8|1345.3|101
1755272100000|2025-08-15 15:35:00|1346.7|1345.2|1347.9|1346.4|1348.7|1347.2|1346.3|1344.8|94
1755272400000|2025-08-15 15:40:00|1347.8|1346.3|1347.9|1346.4|1348.1|1346.6|1345.8|1344.3|108
1755272700000|2025-08-15 15:45:00|1347.8|1346.3|1348.8|1347.3|1349.5|1348|1347|1345.5|43
1755273000000|2025-08-15 15:50:00|1348.6|1347.1|1348.5|1347|1349.3|1347.8|1348|1346.5|50
1755273300000|2025-08-15 15:55:00|1348.6|1347.1|1350.3|1348.8|1350.5|1349|1348.6|1347.1|42
1755273600000|2025-08-15 16:00:00|1350.1|1348.6|1349.5|1348|1350.4|1348.9|1348.8|1347.3|38
1755273900000|2025-08-15 16:05:00|1349.6|1348.1|1349.1|1347.6|1349.6|1348.1|1348.3|1346.8|41
1755274200000|2025-08-15 16:10:00|1349.3|1347.8|1349|1347.5|1349.4|1347.9|1348.5|1347|74
1755274500000|2025-08-15 16:15:00|1349.3|1347.8|1349.3|1347.8|1350.3|1348.8|1349.1|1347.6|61
1755274800000|2025-08-15 16:20:00|1349.6|1348.1|1348.8|1347.3|1349.9|1348.4|1348|1346.5|59
1755275100000|2025-08-15 16:25:00|1349|1347.5|1350.6|1349.1|1350.9|1349.4|1348.4|1346.9|112
1755275400000|2025-08-15 16:30:00|1350.3|1348.8|1352.4|1350.9|1352.7|1351.2|1350.3|1348.8|95
1755275700000|2025-08-15 16:35:00|1352.5|1351|1349.5|1348|1352.8|1351.3|1348|1346.5|126
1755276000000|2025-08-15 16:40:00|1349.6|1348.1|1347.5|1346|1349.9|1348.4|1347.5|1346|66
1755276300000|2025-08-15 16:45:00|1347.3|1345.8|1345.9|1344.4|1347.3|1345.8|1344.8|1343.3|136
1755276600000|2025-08-15 16:50:00|1345.8|1344.3|1346.3|1344.8|1346.4|1344.9|1344.9|1343.4|81
1755276900000|2025-08-15 16:55:00|1346.2|1344.7|1345.6|1344.1|1348.4|1346.9|1344.9|1343.4|134
1755277200000|2025-08-15 17:00:00|1345.8|1344.3|1346.3|1344.8|1346.9|1345.4|1344.8|1343.3|179
1755277500000|2025-08-15 17:05:00|1346.1|1344.6|1347.6|1346.1|1347.7|1346.2|1345.4|1343.9|44
1755277800000|2025-08-15 17:10:00|1347.7|1346.2|1347.2|1345.7|1348|1346.5|1346.4|1344.9|34
1755278100000|2025-08-15 17:15:00|1347.3|1345.8|1347.5|1346|1348.6|1347.1|1347.2|1345.7|23
1755278400000|2025-08-15 17:20:00|1347.4|1345.9|1347.9|1346.4|1348.6|1347.1|1347|1345.5|27
1755278700000|2025-08-15 17:25:00|1347.8|1346.3|1347.3|1345.8|1348|1346.5|1346.7|1345.2|34
1755279000000|2025-08-15 17:30:00|1347.2|1345.7|1346.3|1344.8|1347.2|1345.7|1345.5|1344|25
1755279300000|2025-08-15 17:35:00|1346.4|1344.9|1346|1344.5|1346.4|1344.9|1345.5|1344|27
1755279600000|2025-08-15 17:40:00|1347|1345.5|1348.1|1346.6|1348.2|1346.7|1347|1345.5|43
1755279900000|2025-08-15 17:45:00|1348.2|1346.7|1346.7|1345.2|1348.3|1346.8|1346.6|1345.1|26
1755280200000|2025-08-15 17:50:00|1346.8|1345.3|1346.1|1344.6|1347.2|1345.7|1346.1|1344.6|25
1755280500000|2025-08-15 17:55:00|1346.2|1344.7|1346.3|1344.8|1347|1345.5|1346.1|1344.6|35
1755280800000|2025-08-15 18:00:00|1346.2|1344.7|1344.3|1342.8|1346.2|1344.7|1343.4|1341.9|60
1755281100000|2025-08-15 18:05:00|1344.2|1342.7|1344.1|1342.6|1344.4|1342.9|1343.7|1342.2|29
1755281400000|2025-08-15 18:10:00|1344|1342.5|1345.1|1343.6|1345.8|1344.3|1343.9|1342.4|31
1755281700000|2025-08-15 18:15:00|1345.2|1343.7|1345.3|1343.8|1345.9|1344.4|1345.1|1343.6|40
1755282000000|2025-08-15 18:20:00|1345.4|1343.9|1345.7|1344.2|1345.8|1344.3|1345|1343.5|15
1755282300000|2025-08-15 18:25:00|1345.8|1344.3|1347.5|1346|1348|1346.5|1345.5|1344|138
1755282600000|2025-08-15 18:30:00|1347.4|1345.9|1347.6|1346.1|1347.9|1346.4|1347.2|1345.7|29
1755282900000|2025-08-15 18:35:00|1347.5|1346|1347.8|1346.3|1348.9|1347.4|1347.5|1346|43
1755283200000|2025-08-15 18:40:00|1347.7|1346.2|1347.7|1346.2|1347.9|1346.4|1346.3|1344.8|140
1755283500000|2025-08-15 18:45:00|1347.6|1346.1|1347.9|1346.4|1348.1|1346.6|1347.1|1345.6|47
1755283800000|2025-08-15 18:50:00|1348|1346.5|1348.9|1347.4|1348.9|1347.4|1347.9|1346.4|20
1755284100000|2025-08-15 18:55:00|1348.8|1347.3|1347.9|1346.4|1348.9|1347.4|1347.9|1346.4|8
1755284400000|2025-08-15 19:00:00|1347.7|1346.2|1348.1|1346.6|1348.7|1347.2|1347.5|1346|23
1755284700000|2025-08-15 19:05:00|1348.2|1346.7|1348.1|1346.6|1348.3|1346.8|1347.4|1345.9|15
1755285000000|2025-08-15 19:10:00|1348.3|1346.8|1347.5|1346|1348.3|1346.8|1347.5|1346|14
1755285300000|2025-08-15 19:15:00|1347.6|1346.1|1347.2|1345.7|1347.9|1346.4|1347.1|1345.6|16
1755285600000|2025-08-15 19:20:00|1347.1|1345.6|1348.2|1346.7|1348.2|1346.7|1346.7|1345.2|29
1755285900000|2025-08-15 19:25:00|1348|1346.5|1348.8|1347.3|1348.8|1347.3|1348|1346.5|20
1755286200000|2025-08-15 19:30:00|1348.7|1347.2|1348.1|1346.6|1348.8|1347.3|1348.1|1346.6|13
1755286500000|2025-08-15 19:35:00|1348.2|1346.7|1347.4|1345.9|1348.5|1347|1347|1345.5|36
1755286800000|2025-08-15 19:40:00|1347.5|1346|1346.4|1344.9|1347.5|1346|1346.4|1344.9|29
1755287100000|2025-08-15 19:45:00|1346.5|1345|1346.9|1345.4|1347.7|1346.2|1345.9|1344.4|71
1755287400000|2025-08-15 19:50:00|1347|1345.5|1347.9|1346.4|1348.4|1346.9|1346.9|1345.4|15
1755287700000|2025-08-15 19:55:00|1347.8|1346.3|1347.9|1346.4|1348.4|1346.9|1347.4|1345.9|47
1755288000000|2025-08-15 20:00:00|1348|1346.5|1348.1|1346.6|1348.2|1346.7|1347.5|1346|15
1755288300000|2025-08-15 20:05:00|1348.2|1346.7|1348|1346.5|1348.7|1347.2|1348|1346.5|15
1755288600000|2025-08-15 20:10:00|1348.1|1346.6|1347.5|1346|1348.4|1346.9|1347.5|1346|44
1755288900000|2025-08-15 20:15:00|1347.6|1346.1|1347.4|1345.9|1347.9|1346.4|1347.4|1345.9|13
1755289200000|2025-08-15 20:20:00|1347.2|1345.7|1347.6|1346.1|1347.7|1346.2|1347.1|1345.6|27
1755289500000|2025-08-15 20:25:00|1347.5|1346|1346.9|1345.4|1347.5|1346|1346.7|1345.2|20
1755289800000|2025-08-15 20:30:00|1347|1345.5|1346.6|1345.1|1347|1345.5|1346.2|1344.7|70
1755290100000|2025-08-15 20:35:00|1346.7|1345.2|1346.2|1344.7|1346.7|1345.2|1346|1344.5|39
1755290400000|2025-08-15 20:40:00|1346|1344.5|1346.4|1344.9|1346.5|1345|1345.9|1344.4|28
1755290700000|2025-08-15 20:45:00|1346.3|1344.8|1345.8|1344.3|1346.4|1344.9|1345.6|1344.1|13
1755291000000|2025-08-15 20:50:00|1345.7|1344.2|1346.7|1345.2|1346.8|1345.3|1345.7|1344.2|26
1755291300000|2025-08-15 20:55:00|1346.6|1345.1|1346.2|1344.7|1346.8|1345.3|1345.8|1344.3|56
1755468000000|2025-08-17 22:00:00|1345.4|1343.9|1343.6|1342.1|1348.1|1345.4|1342.8|1340.9|46
1755468300000|2025-08-17 22:05:00|1343.7|1342.2|1342|1340.5|1344|1342.2|1339.8|1336.5|57
1755468600000|2025-08-17 22:10:00|1341.9|1340.4|1339.4|1337.9|1342|1340.5|1339.3|1337.8|30
1755468900000|2025-08-17 22:15:00|1340.2|1338.7|1341.9|1340.4|1341.9|1340.4|1340.1|1338.6|14
1755469200000|2025-08-17 22:20:00|1342|1340.5|1342.9|1341.4|1343.7|1341.9|1341.9|1339.7|17
1755469500000|2025-08-17 22:25:00|1343.2|1341.7|1342.6|1341.1|1343.3|1341.8|1342.5|1341|12
1755469800000|2025-08-17 22:30:00|1342.5|1341|1342.4|1340.9|1342.6|1341.1|1341.9|1340.4|5
1755470100000|2025-08-17 22:35:00|1342.5|1341|1342|1340.5|1342.5|1341|1341.9|1340.4|4
1755470400000|2025-08-17 22:40:00|1341.8|1340.3|1342.3|1340.8|1342.7|1341.2|1341.8|1340.3|7
1755470700000|2025-08-17 22:45:00|1342.2|1340.7|1342.7|1341.2|1342.8|1341.3|1342.1|1340.6|0
1755471000000|2025-08-17 22:50:00|1342.6|1341.1|1343.3|1341.8|1343.5|1342|1342.2|1340.7|13
1755471300000|2025-08-17 22:55:00|1343.1|1341.6|1342.9|1341.4|1343.3|1341.8|1342.8|1341.3|2
1755471600000|2025-08-17 23:00:00|1343|1341.5|1342.1|1340.6|1343.4|1341.9|1342.1|1340.6|5
1755471900000|2025-08-17 23:05:00|1341.9|1340.4|1342.6|1341.1|1342.8|1341.3|1341.9|1340.4|5
1755472200000|2025-08-17 23:10:00|1343.1|1341.6|1342.7|1341.2|1343.3|1341.8|1342.7|1341.2|9
1755472500000|2025-08-17 23:15:00|1342.8|1341.3|1341.3|1339.8|1343.2|1341.7|1341|1339.5|24
1755472800000|2025-08-17 23:20:00|1341.2|1339.7|1341.4|1339.9|1341.7|1340.2|1341.1|1339.6|5
1755473100000|2025-08-17 23:25:00|1341.3|1339.8|1341.7|1340.2|1341.7|1340.2|1341.3|1339.8|0
1755473400000|2025-08-17 23:30:00|1342.2|1340.7|1342.1|1340.6|1342.5|1341|1341.8|1340.3|13
1755473700000|2025-08-17 23:35:00|1342|1340.5|1342.4|1340.9|1342.4|1340.9|1341.8|1340.3|2
1755474000000|2025-08-17 23:40:00|1342.3|1340.8|1342.8|1341.3|1343.1|1341.6|1342.3|1340.8|10
1755474300000|2025-08-17 23:45:00|1342.7|1341.2|1342.1|1340.6|1342.9|1341.4|1341.4|1339.9|20
1755474600000|2025-08-17 23:50:00|1342|1340.5|1341.5|1340|1342.2|1340.7|1340.2|1337.3|18
1755474900000|2025-08-17 23:55:00|1341.4|1339.9|1342.1|1340.6|1342.2|1340.7|1340.6|1339.1|12
1755475200000|2025-08-18 00:00:00|1342.2|1340.7|1342.5|1341|1343.1|1341.6|1341.4|1339.9|38
1755475500000|2025-08-18 00:05:00|1342.6|1341.1|1344.2|1342.7|1344.3|1342.8|1342.4|1340.9|21
1755475800000|2025-08-18 00:10:00|1344.1|1342.6|1344.5|1343|1344.9|1343.4|1343.5|1342|27
1755476100000|2025-08-18 00:15:00|1344.6|1343.1|1346.2|1344.7|1346.3|1344.8|1344.2|1342.7|40
1755476400000|2025-08-18 00:20:00|1346.5|1345|1346.6|1345.1|1348.3|1346.8|1346.4|1344.9|44
1755476700000|2025-08-18 00:25:00|1346.4|1344.9|1346.3|1344.8|1346.8|1345.3|1345.3|1343.8|33
1755477000000|2025-08-18 00:30:00|1346.6|1345.1|1346.7|1345.2|1346.9|1345.4|1345.9|1344.4|16
1755477300000|2025-08-18 00:35:00|1346.6|1345.1|1347.1|1345.6|1347.2|1345.7|1346.1|1344.6|7
1755477600000|2025-08-18 00:40:00|1347|1345.5|1349.4|1347.9|1349.7|1348.2|1346.8|1345.3|19
1755477900000|2025-08-18 00:45:00|1349.5|1348|1351.3|1349.8|1351.5|1350|1349.1|1347.6|69
1755478200000|2025-08-18 00:50:00|1351.2|1349.7|1351.1|1349.6|1352.3|1350.8|1351.1|1349.6|50
1755478500000|2025-08-18 00:55:00|1351.2|1349.7|1352.3|1350.8|1352.7|1351.2|1351|1349.5|32
1755478800000|2025-08-18 01:00:00|1351.9|1350.4|1352.4|1350.9|1353.9|1352.4|1351.2|1349.7|82
1755479100000|2025-08-18 01:05:00|1352.5|1351|1351.8|1350.3|1353.9|1352.4|1351.5|1350|62
1755479400000|2025-08-18 01:10:00|1352|1350.5|1351.7|1350.2|1353|1351.5|1351.4|1349.9|23
1755479700000|2025-08-18 01:15:00|1351.8|1350.3|1351.6|1350.1|1352.1|1350.6|1351|1349.5|27
1755480000000|2025-08-18 01:20:00|1351.8|1350.3|1352.7|1351.2|1354.4|1352.9|1351.4|1349.9|37
1755480300000|2025-08-18 01:25:00|1352.6|1351.1|1353.3|1351.8|1354.8|1353.3|1352.2|1350.7|71
1755480600000|2025-08-18 01:30:00|1353.4|1351.9|1353.4|1351.9|1354.4|1352.9|1353.2|1351.7|29
1755480900000|2025-08-18 01:35:00|1353.3|1351.8|1356.8|1355.3|1356.8|1355.3|1353.2|1351.7|68
1755481200000|2025-08-18 01:40:00|1356.7|1355.2|1356.4|1354.9|1356.9|1355.4|1355.8|1354.3|40
1755481500000|2025-08-18 01:45:00|1356.3|1354.8|1355.5|1354|1356.4|1354.9|1355|1353.5|74
1755481800000|2025-08-18 01:50:00|1355.4|1353.9|1355.8|1354.3|1356.5|1355|1355.4|1353.9|22
1755482100000|2025-08-18 01:55:00|1355.7|1354.2|1356.1|1354.6|1356.7|1355.2|1355.2|1353.7|23
1755482400000|2025-08-18 02:00:00|1355.8|1354.3|1353.6|1352.1|1356.1|1354.6|1353.6|1352.1|27
1755482700000|2025-08-18 02:05:00|1353.7|1352.2|1353.6|1352.1|1353.9|1352.4|1352.8|1351.3|15
1755483000000|2025-08-18 02:10:00|1353.7|1352.2|1353.1|1351.6|1354.3|1352.8|1353.1|1351.6|14
1755483300000|2025-08-18 02:15:00|1352.9|1351.4|1352.6|1351.1|1353.7|1352.2|1352.4|1350.9|15
1755483600000|2025-08-18 02:20:00|1352.4|1350.9|1351.5|1350|1352.6|1351.1|1351.4|1349.9|46
1755483900000|2025-08-18 02:25:00|1351.6|1350.1|1351.5|1350|1352.2|1350.7|1351.3|1349.8|20
1755484200000|2025-08-18 02:30:00|1351.4|1349.9|1351.9|1350.4|1352.8|1351.3|1351.3|1349.8|33
1755484500000|2025-08-18 02:35:00|1351.8|1350.3|1351.5|1350|1352.6|1351.1|1350.9|1349.4|23
1755484800000|2025-08-18 02:40:00|1351.7|1350.2|1351.8|1350.3|1352.1|1350.6|1351.2|1349.7|8
1755485100000|2025-08-18 02:45:00|1351.7|1350.2|1350.6|1349.1|1352.3|1350.8|1350.3|1348.8|12
1755485400000|2025-08-18 02:50:00|1350.5|1349|1349.5|1348|1350.7|1349.2|1349.5|1348|135
1755485700000|2025-08-18 02:55:00|1349.6|1348.1|1349.5|1348|1349.7|1348.2|1349.2|1347.7|24
1755486000000|2025-08-18 03:00:00|1349.4|1347.9|1349.6|1348.1|1350.1|1348.6|1348.8|1347.3|101
1755486300000|2025-08-18 03:05:00|1349.4|1347.9|1347.1|1345.6|1349.8|1348.3|1347.1|1345.6|42
1755486600000|2025-08-18 03:10:00|1347|1345.5|1348.5|1347|1348.5|1347|1346.7|1345.2|21
1755486900000|2025-08-18 03:15:00|1348.3|1346.8|1348.3|1346.8|1349.4|1347.9|1348.1|1346.6|19
1755487200000|2025-08-18 03:20:00|1348.4|1346.9|1349.3|1347.8|1349.5|1348|1348.3|1346.8|8
1755487500000|2025-08-18 03:25:00|1349.4|1347.9|1350|1348.5|1350.4|1348.9|1349.1|1347.6|12
1755487800000|2025-08-18 03:30:00|1350.1|1348.6|1350.5|1349|1350.5|1349|1349.7|1348.2|55
1755488100000|2025-08-18 03:35:00|1350.6|1349.1|1350.1|1348.6|1350.7|1349.2|1350|1348.5|62
1755488400000|2025-08-18 03:40:00|1350.2|1348.7|1350.5|1349|1350.5|1349|1349.9|1348.4|8
1755488700000|2025-08-18 03:45:00|1350.4|1348.9|1350.6|1349.1|1350.7|1349.2|1350.2|1348.7|25
1755489000000|2025-08-18 03:50:00|1350.5|1349|1350.2|1348.7|1350.7|1349.2|1350.1|1348.6|21
1755489300000|2025-08-18 03:55:00|1350.3|1348.8|1349.1|1347.6|1350.5|1349|1348.9|1347.4|41
1755489600000|2025-08-18 04:00:00|1349|1347.5|1349.9|1348.4|1349.9|1348.4|1348.9|1347.4|22
1755489900000|2025-08-18 04:05:00|1350|1348.5|1350.4|1348.9|1350.6|1349.1|1349.9|1348.4|11
1755490200000|2025-08-18 04:10:00|1350.3|1348.8|1350.6|1349.1|1350.7|1349.2|1350.2|1348.7|9
1755490500000|2025-08-18 04:15:00|1350.7|1349.2|1349.9|1348.4|1350.7|1349.2|1349.9|1348.4|6
1755490800000|2025-08-18 04:20:00|1350|1348.5|1350.1|1348.6|1350.5|1349|1349.8|1348.3|2
1755491100000|2025-08-18 04:25:00|1350|1348.5|1350.4|1348.9|1350.6|1349.1|1350|1348.5|5
1755491400000|2025-08-18 04:30:00|1350.5|1349|1350.2|1348.7|1350.7|1349.2|1350.1|1348.6|29
1755491700000|2025-08-18 04:35:00|1350.1|1348.6|1350.1|1348.6|1350.5|1349|1350.1|1348.6|2
1755492000000|2025-08-18 04:40:00|1350.2|1348.7|1350.4|1348.9|1350.7|1349.2|1350.2|1348.7|9
1755492300000|2025-08-18 04:45:00|1350.5|1349|1350.5|1349|1350.7|1349.2|1350.3|1348.8|8
1755492600000|2025-08-18 04:50:00|1350.6|1349.1|1350.4|1348.9|1350.6|1349.1|1350|1348.5|10
1755492900000|2025-08-18 04:55:00|1350.6|1349.1|1350.3|1348.8|1350.7|1349.2|1350.3|1348.8|64
1755493200000|2025-08-18 05:00:00|1350.4|1348.9|1348.5|1347|1350.6|1349.1|1347.3|1345.8|29
1755493500000|2025-08-18 05:05:00|1348.6|1347.1|1348.5|1347|1349.2|1347.7|1348.2|1346.7|16
1755493800000|2025-08-18 05:10:00|1348.6|1347.1|1348.3|1346.8|1349|1347.5|1348.1|1346.6|8
1755494100000|2025-08-18 05:15:00|1348.4|1346.9|1348.6|1347.1|1348.6|1347.1|1348|1346.5|2
1755494400000|2025-08-18 05:20:00|1348.5|1347|1348.4|1346.9|1349|1347.5|1348.4|1346.9|6
1755494700000|2025-08-18 05:25:00|1348.3|1346.8|1347.4|1345.9|1349.2|1347.7|1347.4|1345.9|25
1755495000000|2025-08-18 05:30:00|1347.5|1346|1346|1344.5|1347.5|1346|1343|1341.5|99
1755495300000|2025-08-18 05:35:00|1345.9|1344.4|1346.6|1345.1|1346.8|1345.3|1343.9|1342.4|31
1755495600000|2025-08-18 05:40:00|1346.4|1344.9|1345.8|1344.3|1346.4|1344.9|1345.6|1344.1|11
1755495900000|2025-08-18 05:45:00|1345.9|1344.4|1346.4|1344.9|1346.4|1344.9|1345.8|1344.3|1
1755496200000|2025-08-18 05:50:00|1346.2|1344.7|1345.8|1344.3|1346.3|1344.8|1345.4|1343.9|11
1755496500000|2025-08-18 05:55:00|1345.9|1344.4|1346.8|1345.3|1347.2|1345.7|1345.5|1344|37
1755496800000|2025-08-18 06:00:00|1346.9|1345.4|1347.3|1345.8|1349.3|1347.8|1346.9|1345.4|78
1755497100000|2025-08-18 06:05:00|1347.2|1345.7|1346.8|1345.3|1347.5|1346|1346.1|1344.6|30
1755497400000|2025-08-18 06:10:00|1346.9|1345.4|1345.5|1344|1346.9|1345.4|1344.9|1343.4|16
1755497700000|2025-08-18 06:15:00|1345.2|1343.7|1344.4|1342.9|1345.3|1343.8|1343.8|1342.3|17
1755498000000|2025-08-18 06:20:00|1344.3|1342.8|1344.4|1342.9|1346.9|1343.9|1344.2|1342.7|31
1755498300000|2025-08-18 06:25:00|1344.3|1342.8|1344.2|1342.7|1345.3|1343.8|1343.4|1341.9|14
1755498600000|2025-08-18 06:30:00|1344.1|1342.6|1343.7|1342.2|1344.4|1342.9|1343.3|1341.8|25
1755498900000|2025-08-18 06:35:00|1343.6|1342.1|1342.4|1340.9|1343.6|1342.1|1342.2|1340.7|24
1755499200000|2025-08-18 06:40:00|1342.3|1340.8|1342.3|1340.8|1343.2|1341.7|1342|1340.5|34
1755499500000|2025-08-18 06:45:00|1342.2|1340.7|1343.2|1341.7|1343.4|1341.9|1342.1|1340.6|25
1755499800000|2025-08-18 06:50:00|1343.3|1341.8|1342.2|1340.7|1343.4|1341.9|1342|1340.5|37
1755500100000|2025-08-18 06:55:00|1342.1|1340.6|1343.8|1342.3|1343.9|1342.4|1342|1340.5|23
1755500400000|2025-08-18 07:00:00|1343.4|1341.9|1341|1339.5|1343.7|1342.2|1338.3|1336.8|97
1755500700000|2025-08-18 07:05:00|1340.7|1339.2|1336.3|1334.8|1341.8|1340.3|1335.9|1334.4|109
1755501000000|2025-08-18 07:10:00|1336.4|1334.9|1339.9|1338.4|1340.3|1338.8|1335.2|1333.7|117
1755501300000|2025-08-18 07:15:00|1339.8|1338.3|1342|1340.5|1342.3|1340.8|1339.8|1338.3|46
1755501600000|2025-08-18 07:20:00|1341.9|1340.4|1341.6|1340.1|1342.7|1341.2|1341.4|1339.9|29
1755501900000|2025-08-18 07:25:00|1341.5|1340|1337.3|1335.8|1341.6|1340.1|1337.3|1335.8|50
1755502200000|2025-08-18 07:30:00|1337.2|1335.7|1337.6|1336.1|1338.6|1337.1|1336.7|1335.2|56
1755502500000|2025-08-18 07:35:00|1337.5|1336|1336.1|1334.6|1337.8|1336.3|1335.5|1334|64
1755502800000|2025-08-18 07:40:00|1336|1334.5|1337.7|1336.2|1337.8|1336.3|1335.6|1334.1|72
1755503100000|2025-08-18 07:45:00|1337.6|1336.1|1337.9|1336.4|1339.2|1337.7|1337.2|1335.7|36
1755503400000|2025-08-18 07:50:00|1337.8|1336.3|1338|1336.5|1338.2|1336.7|1335.5|1334|29
1755503700000|2025-08-18 07:55:00|1337.9|1336.4|1339.1|1337.6|1340|1338.5|1337.4|1335.9|24
1755504000000|2025-08-18 08:00:00|1339|1337.5|1338.5|1337|1341|1339.5|1337.7|1336.2|63
1755504300000|2025-08-18 08:05:00|1338.4|1336.9|1341|1339.5|1342.1|1340.6|1338.3|1336.8|46
1755504600000|2025-08-18 08:10:00|1340.9|1339.4|1339.3|1337.8|1341|1339.5|1338.6|1337.1|53
1755504900000|2025-08-18 08:15:00|1339.2|1337.7|1341.1|1339.6|1341.4|1339.9|1339.1|1337.6|14
1755505200000|2025-08-18 08:20:00|1341.2|1339.7|1341.7|1340.2|1343.1|1341.6|1341.2|1339.7|25
1755505500000|2025-08-18 08:25:00|1341.4|1339.9|1342.1|1340.6|1343|1341.5|1340.8|1339.3|22
1755505800000|2025-08-18 08:30:00|1342|1340.5|1344.1|1342.6|1344.4|1342.9|1341.6|1340.1|96
1755506100000|2025-08-18 08:35:00|1344|1342.5|1344.9|1343.4|1345.5|1344|1343.7|1342.2|30
1755506400000|2025-08-18 08:40:00|1344.8|1343.3|1345.9|1344.4|1346.4|1344.9|1344.8|1343.3|36
1755506700000|2025-08-18 08:45:00|1346|1344.5|1346|1344.5|1346.9|1345.4|1345.5|1344|51
1755507000000|2025-08-18 08:50:00|1346.3|1344.8|1345.4|1343.9|1347.8|1346.3|1344.9|1343.4|65
1755507300000|2025-08-18 08:55:00|1345.5|1344|1345.4|1343.9|1346.1|1344.6|1344.8|1343.3|44
1755507600000|2025-08-18 09:00:00|1345.3|1343.8|1344.4|1342.9|1345.3|1343.8|1342.7|1341.2|137
1755507900000|2025-08-18 09:05:00|1344.8|1343.3|1345.7|1344.2|1346.7|1345.2|1344.8|1343.3|49
1755508200000|2025-08-18 09:10:00|1345.6|1344.1|1345.3|1343.8|1346.1|1344.6|1345|1343.5|31
1755508500000|2025-08-18 09:15:00|1345.1|1343.6|1348|1346.5|1348|1346.5|1344.2|1342.7|69
1755508800000|2025-08-18 09:20:00|1348.1|1346.6|1346.2|1344.7|1348.2|1346.7|1346.1|1344.6|59
1755509100000|2025-08-18 09:25:00|1346.3|1344.8|1345.6|1344.1|1346.7|1345.2|1345.2|1343.7|26
1755509400000|2025-08-18 09:30:00|1345.5|1344|1345.8|1344.3|1345.8|1344.3|1344.4|1342.9|29
1755509700000|2025-08-18 09:35:00|1345.7|1344.2|1345.5|1344|1346.4|1344.9|1345.4|1343.9|26
1755510000000|2025-08-18 09:40:00|1345.6|1344.1|1343.9|1342.4|1345.6|1344.1|1343.9|1342.4|16
1755510300000|2025-08-18 09:45:00|1343.4|1341.9|1342.4|1340.9|1343.8|1342.3|1342|1340.5|30
1755510600000|2025-08-18 09:50:00|1342.3|1340.8|1342.5|1341|1343.4|1341.9|1342|1340.5|36
1755510900000|2025-08-18 09:55:00|1342.4|1340.9|1342.4|1340.9|1344.3|1342.8|1342|1340.5|26
1755511200000|2025-08-18 10:00:00|1342.3|1340.8|1341.4|1339.9|1342.8|1341.3|1340.5|1339|44
1755511500000|2025-08-18 10:05:00|1341.3|1339.8|1338.9|1337.4|1341.4|1339.9|1338.8|1337.3|61
1755511800000|2025-08-18 10:10:00|1338.4|1336.9|1339.6|1338.1|1340.1|1338.6|1337.4|1335.9|92
1755512100000|2025-08-18 10:15:00|1339.4|1337.9|1339.8|1338.3|1341|1339.5|1339|1337.5|82
1755512400000|2025-08-18 10:20:00|1339.6|1338.1|1339.2|1337.7|1341|1339.5|1339.2|1337.7|51
1755512700000|2025-08-18 10:25:00|1339|1337.5|1337.2|1335.7|1339.5|1338|1337.2|1335.7|60
1755513000000|2025-08-18 10:30:00|1336.8|1335.3|1339.6|1338.1|1340|1338.5|1336.7|1335.2|51
1755513300000|2025-08-18 10:35:00|1339.4|1337.9|1340.4|1338.9|1340.5|1339|1338.8|1337.3|17
1755513600000|2025-08-18 10:40:00|1340.5|1339|1342.3|1340.8|1342.9|1341.4|1340.5|1339|37
1755513900000|2025-08-18 10:45:00|1342.2|1340.7|1340.4|1338.9|1343|1341.5|1340.4|1338.9|33
1755514200000|2025-08-18 10:50:00|1340.3|1338.8|1340.1|1338.6|1340.8|1339.3|1339.8|1338.3|11
1755514500000|2025-08-18 10:55:00|1340|1338.5|1340.3|1338.8|1340.9|1339.4|1339.3|1337.8|18
1755514800000|2025-08-18 11:00:00|1340.6|1339.1|1341.7|1340.2|1342.1|1340.6|1340.5|1339|16
1755515100000|2025-08-18 11:05:00|1341.6|1340.1|1340.8|1339.3|1341.7|1340.2|1339.9|1338.4|16
1755515400000|2025-08-18 11:10:00|1340.9|1339.4|1340.7|1339.2|1341.3|1339.8|1340.3|1338.8|27
1755515700000|2025-08-18 11:15:00|1340.9|1339.4|1341.5|1340|1342.2|1340.7|1340.9|1339.4|20
1755516000000|2025-08-18 11:20:00|1341.4|1339.9|1342.7|1341.2|1343.3|1341.8|1341|1339.5|29
1755516300000|2025-08-18 11:25:00|1342.6|1341.1|1343.3|1341.8|1343.4|1341.9|1342.4|1340.9|17
1755516600000|2025-08-18 11:30:00|1343.4|1341.9|1342.4|1340.9|1343.5|1342|1341.7|1340.2|12
1755516900000|2025-08-18 11:35:00|1342.3|1340.8|1344.1|1342.6|1344.2|1342.7|1342.2|1340.7|29
1755517200000|2025-08-18 11:40:00|1344.2|1342.7|1344.2|1342.7|1344.8|1343.3|1343.8|1342.3|29
1755517500000|2025-08-18 11:45:00|1344.3|1342.8|1344.9|1343.4|1346|1344.5|1343.9|1342.4|48
1755517800000|2025-08-18 11:50:00|1344.8|1343.3|1344.3|1342.8|1345.7|1344.2|1344|1342.5|23
1755518100000|2025-08-18 11:55:00|1344.4|1342.9|1343.8|1342.3|1344.4|1342.9|1342.9|1341.4|28
1755518400000|2025-08-18 12:00:00|1343.9|1342.4|1340.9|1339.4|1344.4|1342.9|1340.1|1338.6|87
1755518700000|2025-08-18 12:05:00|1340.8|1339.3|1342.8|1341.3|1342.8|1341.3|1339.8|1338.3|40
1755519000000|2025-08-18 12:10:00|1342.9|1341.4|1347.4|1345.9|1348.9|1347.4|1342.9|1341.4|153
1755519300000|2025-08-18 12:15:00|1347.9|1346.4|1346.5|1345|1349|1347.5|1346.1|1344.6|79
1755519600000|2025-08-18 12:20:00|1346.2|1344.7|1345.8|1344.3|1349.7|1348.2|1345.1|1343.6|141
1755519900000|2025-08-18 12:25:00|1345.9|1344.4|1349.5|1348|1350.3|1348.8|1345.9|1344.4|75
1755520200000|2025-08-18 12:30:00|1349.6|1348.1|1345.5|1344|1350.3|1348.8|1344.8|1343.3|139
1755520500000|2025-08-18 12:35:00|1345.3|1343.8|1347.1|1345.6|1348.6|1347.1|1345.1|1343.6|63
1755520800000|2025-08-18 12:40:00|1347.4|1345.9|1348.4|1346.9|1349.3|1347.8|1347.3|1345.8|76
1755521100000|2025-08-18 12:45:00|1348|1346.5|1349|1347.5|1349.9|1348.4|1348|1346.5|43
1755521400000|2025-08-18 12:50:00|1349.3|1347.8|1348.8|1347.3|1349.8|1348.3|1348.1|1346.6|52
1755521700000|2025-08-18 12:55:00|1348.7|1347.2|1349|1347.5|1350.4|1348.9|1348.1|1346.6|115
1755522000000|2025-08-18 13:00:00|1349.1|1347.6|1349.1|1347.6|1351.3|1349.8|1348|1346.5|160
1755522300000|2025-08-18 13:05:00|1349.2|1347.7|1350.2|1348.7|1351.3|1349.8|1348.6|1347.1|78
1755522600000|2025-08-18 13:10:00|1349.5|1348|1350.2|1348.7|1351.2|1349.7|1349.1|1347.6|66
1755522900000|2025-08-18 13:15:00|1350.3|1348.8|1347|1345.5|1351.5|1350|1346.6|1345.1|153
1755523200000|2025-08-18 13:20:00|1347.1|1345.6|1348.1|1346.6|1348.6|1347.1|1346.2|1344.7|119
1755523500000|2025-08-18 13:25:00|1348.2|1346.7|1347.5|1346|1348.2|1346.7|1346.3|1344.8|88
1755523800000|2025-08-18 13:30:00|1347.6|1346.1|1345.8|1344.3|1347.7|1346.2|1344.2|1342.7|181
1755524100000|2025-08-18 13:35:00|1345.7|1344.2|1347.1|1345.6|1347.6|1346.1|1345.1|1343.6|143
1755524400000|2025-08-18 13:40:00|1347|1345.5|1347|1345.5|1348.2|1346.7|1345.9|1344.4|73
1755524700000|2025-08-18 13:45:00|1347.1|1345.6|1346.1|1344.6|1348.7|1347.2|1346.1|1344.6|86
1755525000000|2025-08-18 13:50:00|1346|1344.5|1343.6|1342.1|1346.3|1344.8|1342.2|1340.7|97
1755525300000|2025-08-18 13:55:00|1343.9|1342.4|1343.7|1342.2|1344.5|1343|1342.1|1340.6|70
1755525600000|2025-08-18 14:00:00|1343.9|1342.4|1343.3|1341.8|1343.9|1342.4|1341.5|1340|107
1755525900000|2025-08-18 14:05:00|1343.4|1341.9|1341.7|1340.2|1344.5|1343|1341.2|1339.7|80
1755526200000|2025-08-18 14:10:00|1341.8|1340.3|1343.7|1342.2|1344.1|1342.6|1341.6|1340.1|42
1755526500000|2025-08-18 14:15:00|1343.5|1342|1343.1|1341.6|1343.9|1342.4|1342.1|1340.6|101
1755526800000|2025-08-18 14:20:00|1343.2|1341.7|1343.1|1341.6|1344.4|1342.9|1342.6|1341.1|71
1755527100000|2025-08-18 14:25:00|1343.8|1342.3|1340.9|1339.4|1344.4|1342.9|1340.6|1339.1|121
1755527400000|2025-08-18 14:30:00|1340.8|1339.3|1342.2|1340.7|1343.1|1341.6|1340.3|1338.8|150
1755527700000|2025-08-18 14:35:00|1342.3|1340.8|1341.9|1340.4|1342.8|1341.3|1340.5|1339|73
1755528000000|2025-08-18 14:40:00|1341.8|1340.3|1342|1340.5|1343.1|1341.6|1341.3|1339.8|46
1755528300000|2025-08-18 14:45:00|1341.9|1340.4|1341.5|1340|1341.9|1340.4|1339.9|1338.4|67
1755528600000|2025-08-18 14:50:00|1341.9|1340.4|1338|1336.5|1341.9|1340.4|1337.8|1336.3|105
1755528900000|2025-08-18 14:55:00|1338.1|1336.6|1340.6|1339.1|1341.1|1339.6|1338|1336.5|83
1755529200000|2025-08-18 15:00:00|1340.7|1339.2|1340.4|1338.9|1341.3|1339.8|1339.5|1338|63
1755529500000|2025-08-18 15:05:00|1340.5|1339|1340.3|1338.8|1341.5|1340|1339.3|1337.8|82
1755529800000|2025-08-18 15:10:00|1340.4|1338.9|1342.7|1341.2|1343|1341.5|1339.4|1337.9|80
1755530100000|2025-08-18 15:15:00|1342.8|1341.3|1342.7|1341.2|1343|1341.5|1341.4|1339.9|79
1755530400000|2025-08-18 15:20:00|1342.6|1341.1|1345.5|1344|1347.2|1345.7|1342.6|1341.1|139
1755530700000|2025-08-18 15:25:00|1345.6|1344.1|1346.1|1344.6|1347.1|1345.6|1345|1343.5|80
1755531000000|2025-08-18 15:30:00|1346.2|1344.7|1345.1|1343.6|1346.4|1344.9|1344.9|1343.4|36
1755531300000|2025-08-18 15:35:00|1345|1343.5|1346.4|1344.9|1347.2|1345.7|1345|1343.5|56
1755531600000|2025-08-18 15:40:00|1346.3|1344.8|1345.1|1343.6|1347.2|1345.7|1345|1343.5|54
1755531900000|2025-08-18 15:45:00|1345|1343.5|1347|1345.5|1347.1|1345.6|1344.7|1343.2|40
1755532200000|2025-08-18 15:50:00|1347.1|1345.6|1345.4|1343.9|1348.3|1346.8|1344.6|1343.1|88
1755532500000|2025-08-18 15:55:00|1345.3|1343.8|1346.4|1344.9|1347.1|1345.6|1344.1|1342.6|103
1755532800000|2025-08-18 16:00:00|1346.5|1345|1345.7|1344.2|1347.2|1345.7|1345.6|1344.1|38
1755533100000|2025-08-18 16:05:00|1345.5|1344|1346.3|1344.8|1346.4|1344.9|1344.4|1342.9|61
1755533400000|2025-08-18 16:10:00|1346.1|1344.6|1346.6|1345.1|1347.2|1345.7|1346|1344.5|56
1755533700000|2025-08-18 16:15:00|1346.5|1345|1345.8|1344.3|1346.5|1345|1345.3|1343.8|16
1755534000000|2025-08-18 16:20:00|1345.9|1344.4|1346.5|1345|1346.6|1345.1|1345.4|1343.9|60
1755534300000|2025-08-18 16:25:00|1346.6|1345.1|1346.5|1345|1346.8|1345.3|1346.1|1344.6|21
1755534600000|2025-08-18 16:30:00|1346.6|1345.1|1345.5|1344|1347.1|1345.6|1344.8|1343.3|45
1755534900000|2025-08-18 16:35:00|1345|1343.5|1346.3|1344.8|1346.6|1345.1|1344.9|1343.4|45
1755535200000|2025-08-18 16:40:00|1346.2|1344.7|1342.1|1340.6|1346.2|1344.7|1341.8|1340.3|68
1755535500000|2025-08-18 16:45:00|1341.8|1340.3|1340.8|1339.3|1341.8|1340.3|1339.4|1337.9|153
1755535800000|2025-08-18 16:50:00|1340.7|1339.2|1338.8|1337.3|1341.2|1339.7|1338.6|1337.1|114
1755536100000|2025-08-18 16:55:00|1338.7|1337.2|1336.7|1335.2|1338.7|1337.2|1336.3|1334.8|145
1755536400000|2025-08-18 17:00:00|1336.1|1334.6|1338.7|1337.2|1339.3|1337.8|1336.1|1334.6|338
1755536700000|2025-08-18 17:05:00|1338.5|1337|1338.8|1337.3|1339.2|1337.7|1337.3|1335.8|93
1755537000000|2025-08-18 17:10:00|1338.7|1337.2|1338|1336.5|1338.9|1337.4|1337.7|1336.2|33
1755537300000|2025-08-18 17:15:00|1338.1|1336.6|1339.5|1338|1339.7|1338.2|1338|1336.5|34
1755537600000|2025-08-18 17:20:00|1339.4|1337.9|1340.4|1338.9|1340.6|1339.1|1339.1|1337.6|94
1755537900000|2025-08-18 17:25:00|1340.3|1338.8|1340.2|1338.7|1340.8|1339.3|1339|1337.5|54
1755538200000|2025-08-18 17:30:00|1340.3|1338.8|1340.5|1339|1341.2|1339.7|1339.9|1338.4|69
1755538500000|2025-08-18 17:35:00|1340.4|1338.9|1340.4|1338.9|1340.4|1338.9|1339.5|1338|44
1755538800000|2025-08-18 17:40:00|1340.5|1339|1341.1|1339.6|1341.6|1340.1|1340.4|1338.9|48
1755539100000|2025-08-18 17:45:00|1341.5|1340|1341.3|1339.8|1341.5|1340|1340.6|1339.1|18
1755539400000|2025-08-18 17:50:00|1341.2|1339.7|1339.7|1338.2|1341.2|1339.7|1339.3|1337.8|39
1755539700000|2025-08-18 17:55:00|1339.8|1338.3|1339.9|1338.4|1340.3|1338.8|1339.6|1338.1|20
1755540000000|2025-08-18 18:00:00|1339.8|1338.3|1339.7|1338.2|1340.6|1339.1|1339.6|1338.1|48
1755540300000|2025-08-18 18:05:00|1339.9|1338.4|1339.8|1338.3|1340.3|1338.8|1339.6|1338.1|27
1755540600000|2025-08-18 18:10:00|1339.7|1338.2|1340|1338.5|1340.1|1338.6|1339.5|1338|14
1755540900000|2025-08-18 18:15:00|1339.9|1338.4|1339.1|1337.6|1340|1338.5|1339|1337.5|14
1755541200000|2025-08-18 18:20:00|1339.2|1337.7|1339.3|1337.8|1339.4|1337.9|1339|1337.5|17
1755541500000|2025-08-18 18:25:00|1339.4|1337.9|1340.3|1338.8|1340.4|1338.9|1339.4|1337.9|12
1755541800000|2025-08-18 18:30:00|1340.4|1338.9|1340.1|1338.6|1340.8|1339.3|1339.9|1338.4|28
1755542100000|2025-08-18 18:35:00|1339.9|1338.4|1339.5|1338|1340.1|1338.6|1339.5|1338|24
1755542400000|2025-08-18 18:40:00|1339.4|1337.9|1339.8|1338.3|1339.9|1338.4|1339.1|1337.6|8
1755542700000|2025-08-18 18:45:00|1339.9|1338.4|1339.4|1337.9|1339.9|1338.4|1339.3|1337.8|8
1755543000000|2025-08-18 18:50:00|1339.6|1338.1|1339.6|1338.1|1340|1338.5|1339.4|1337.9|27
1755543300000|2025-08-18 18:55:00|1339.5|1338|1339.6|1338.1|1339.8|1338.3|1339.4|1337.9|9
1755543600000|2025-08-18 19:00:00|1339.7|1338.2|1339.9|1338.4|1340.2|1338.7|1339.5|1338|15
1755543900000|2025-08-18 19:05:00|1340|1338.5|1339.6|1338.1|1340.2|1338.7|1339.6|1338.1|25
1755544200000|2025-08-18 19:10:00|1339.7|1338.2|1339.5|1338|1339.7|1338.2|1339.3|1337.8|13
1755544500000|2025-08-18 19:15:00|1339.7|1338.2|1339.6|1338.1|1340.2|1338.7|1339.5|1338|14
1755544800000|2025-08-18 19:20:00|1339.7|1338.2|1340.1|1338.6|1340.6|1339.1|1339.7|1338.2|21
1755545100000|2025-08-18 19:25:00|1340.2|1338.7|1340.1|1338.6|1340.3|1338.8|1339.9|1338.4|7
1755545400000|2025-08-18 19:30:00|1340.2|1338.7|1340.7|1339.2|1340.8|1339.3|1340.2|1338.7|10
1755545700000|2025-08-18 19:35:00|1340.8|1339.3|1341.8|1340.3|1342.2|1340.7|1340.7|1339.2|25
1755546000000|2025-08-18 19:40:00|1341.7|1340.2|1341.8|1340.3|1342.4|1340.9|1341.7|1340.2|15
1755546300000|2025-08-18 19:45:00|1341.6|1340.1|1342.3|1340.8|1342.6|1341.1|1341.6|1340.1|26
1755546600000|2025-08-18 19:50:00|1342.4|1340.9|1342.3|1340.8|1343|1341.5|1342.2|1340.7|16
1755546900000|2025-08-18 19:55:00|1342.2|1340.7|1342|1340.5|1342.7|1341.2|1342|1340.5|9
1755547200000|2025-08-18 20:00:00|1341.9|1340.4|1341.7|1340.2|1342.1|1340.6|1341.2|1339.7|12
1755547500000|2025-08-18 20:05:00|1341.6|1340.1|1340.9|1339.4|1341.7|1340.2|1340.7|1339.2|4
1755547800000|2025-08-18 20:10:00|1341|1339.5|1340.8|1339.3|1341.2|1339.7|1340.6|1339.1|2
1755548100000|2025-08-18 20:15:00|1340.9|1339.4|1340.2|1338.7|1340.9|1339.4|1339.9|1338.4|4
1755548400000|2025-08-18 20:20:00|1340.1|1338.6|1339.8|1338.3|1340.3|1338.8|1339.8|1338.3|3
1755548700000|2025-08-18 20:25:00|1339.9|1338.4|1339.5|1338|1339.9|1338.4|1339.4|1337.9|4
1755549000000|2025-08-18 20:30:00|1339.4|1337.9|1339|1337.5|1339.5|1338|1339|1337.5|15
1755549300000|2025-08-18 20:35:00|1339.1|1337.6|1339|1337.5|1339.1|1337.6|1338.5|1337|21
1755549600000|2025-08-18 20:40:00|1339.1|1337.6|1339|1337.5|1339.1|1337.6|1338.7|1337.2|8
1755549900000|2025-08-18 20:45:00|1339.4|1337.9|1339.9|1338.4|1340|1338.5|1339.3|1337.8|13
1755550200000|2025-08-18 20:50:00|1340|1338.5|1339|1337.5|1340.2|1338.7|1339|1337.5|11
1755550500000|2025-08-18 20:55:00|1339.1|1337.6|1338.7|1337.2|1339.3|1337.8|1338.7|1337.2|18
1755554400000|2025-08-18 22:00:00|1340.9|1336.9|1340.1|1338.6|1340.9|1338.8|1340.1|1336.8|2
1755554700000|2025-08-18 22:05:00|1340|1338.5|1339.7|1338.2|1340|1338.5|1339.7|1338.2|5
1755555000000|2025-08-18 22:10:00|1339.3|1337.8|1339|1337.5|1339.6|1338.1|1339|1337.5|9
1755555300000|2025-08-18 22:15:00|1339.1|1337.6|1339.6|1338.1|1339.7|1338.2|1339|1337.5|9
1755555600000|2025-08-18 22:20:00|1339.7|1338.2|1339.7|1338.2|1339.8|1338.3|1339.7|1338.2|4
1755555900000|2025-08-18 22:25:00|1339.5|1338|1339.6|1338.1|1339.6|1338.1|1339.5|1338|0
1755556200000|2025-08-18 22:30:00|1339.1|1337.6|1339|1337.5|1339.6|1338.1|1338.8|1337.3|3
1755556500000|2025-08-18 22:35:00|1338.9|1337.4|1340|1336|1340|1337.5|1338.6|1335.9|5
1755556800000|2025-08-18 22:40:00|1340.3|1336.3|1340.5|1336.5|1340.7|1337.8|1339.3|1336.3|7
1755557100000|2025-08-18 22:45:00|1339.3|1337.8|1339.3|1337.8|1339.4|1337.9|1339.1|1337.6|0
1755557400000|2025-08-18 22:50:00|1339.2|1337.7|1339|1337.5|1339.6|1338.1|1338.9|1337.4|3
1755557700000|2025-08-18 22:55:00|1339.3|1337.8|1339.4|1337.9|1339.5|1338|1339.3|1337.8|0
1755558000000|2025-08-18 23:00:00|1339.5|1338|1339.5|1338|1339.6|1338.1|1339.4|1337.9|0
1755558300000|2025-08-18 23:05:00|1339.8|1338.3|1339.5|1338|1339.8|1338.3|1339.5|1338|1
1755558600000|2025-08-18 23:10:00|1339.8|1338.3|1339.9|1338.4|1339.9|1338.4|1339.7|1338.2|1
1755558900000|2025-08-18 23:15:00|1339.5|1338|1339.3|1337.8|1339.7|1338.2|1339.2|1337.7|11
1755559200000|2025-08-18 23:20:00|1339.2|1337.7|1340.6|1336.6|1340.9|1338.5|1338.9|1336.6|11
1755559500000|2025-08-18 23:25:00|1340.5|1336.5|1340.6|1336.6|1340.6|1337.6|1339.1|1336.5|5
1755559800000|2025-08-18 23:30:00|1339.4|1337.9|1339.3|1337.8|1340.6|1337.9|1339.1|1336.6|2
1755560100000|2025-08-18 23:35:00|1339.2|1337.7|1339.1|1337.6|1339.2|1337.7|1339|1337.5|0
1755560400000|2025-08-18 23:40:00|1339.2|1337.7|1339.1|1337.6|1340.5|1337.8|1339.1|1336.5|1
1755560700000|2025-08-18 23:45:00|1339|1337.5|1339.3|1337.8|1339.4|1337.9|1338.8|1337.3|6
1755561000000|2025-08-18 23:50:00|1339.5|1338|1338.7|1337.2|1339.5|1338|1338.7|1337.2|2
1755561300000|2025-08-18 23:55:00|1338.9|1337.4|1338.8|1337.3|1339.1|1337.6|1338.7|1337.2|5
1755561600000|2025-08-19 00:00:00|1338.7|1337.2|1336.9|1335.4|1338.8|1337.3|1336.2|1334.7|55
1755561900000|2025-08-19 00:05:00|1337|1335.5|1338.2|1336.7|1338.2|1336.7|1336.3|1334.8|26
1755562200000|2025-08-19 00:10:00|1338.3|1336.8|1339.2|1337.7|1339.8|1338.3|1338.1|1336.6|12
1755562500000|2025-08-19 00:15:00|1339.3|1337.8|1339.2|1337.7|1340|1338.5|1338.9|1337.4|26
1755562800000|2025-08-19 00:20:00|1339.1|1337.6|1338.2|1336.7|1339.4|1337.9|1338.2|1336.7|13
1755563100000|2025-08-19 00:25:00|1338.3|1336.8|1338|1336.5|1338.6|1337.1|1338|1336.5|14
1755563400000|2025-08-19 00:30:00|1338.2|1336.7|1336.9|1335.4|1338.3|1336.8|1336.5|1335|27
1755563700000|2025-08-19 00:35:00|1336.7|1335.2|1336.8|1335.3|1337.6|1336.1|1336.6|1335.1|6
1755564000000|2025-08-19 00:40:00|1336.7|1335.2|1337.2|1335.7|1337.4|1335.9|1336.5|1335|17
1755564300000|2025-08-19 00:45:00|1337.1|1335.6|1337|1335.5|1337.4|1335.9|1336.6|1335.1|17
1755564600000|2025-08-19 00:50:00|1337.1|1335.6|1337.1|1335.6|1337.4|1335.9|1336.5|1335|10
1755564900000|2025-08-19 00:55:00|1337.2|1335.7|1341.8|1340.3|1342|1340.5|1337.1|1335.6|60
1755565200000|2025-08-19 01:00:00|1341.9|1340.4|1339.2|1337.7|1342.5|1341|1338.6|1337.1|47
1755565500000|2025-08-19 01:05:00|1339|1337.5|1339.5|1338|1342.1|1340.6|1338.8|1337.3|35
1755565800000|2025-08-19 01:10:00|1339.6|1338.1|1339.7|1338.2|1340.2|1338.7|1339|1337.5|25
1755566100000|2025-08-19 01:15:00|1339.8|1338.3|1340.9|1339.4|1341.2|1339.7|1339.8|1338.3|45
1755566400000|2025-08-19 01:20:00|1340.8|1339.3|1339.8|1338.3|1341.8|1340.3|1339.6|1338.1|35
1755566700000|2025-08-19 01:25:00|1339.9|1338.4|1337.1|1335.6|1340.3|1338.8|1337.1|1335.6|36
1755567000000|2025-08-19 01:30:00|1337.2|1335.7|1338.1|1336.6|1338.7|1337.2|1336.6|1335.1|67
1755567300000|2025-08-19 01:35:00|1338.2|1336.7|1337.3|1335.8|1338.4|1336.9|1337.2|1335.7|16
1755567600000|2025-08-19 01:40:00|1337.5|1336|1337.6|1336.1|1338.1|1336.6|1337|1335.5|11
1755567900000|2025-08-19 01:45:00|1338.1|1336.6|1336.9|1335.4|1338.2|1336.7|1336.8|1335.3|12
1755568200000|2025-08-19 01:50:00|1337|1335.5|1337.5|1336|1337.8|1336.3|1337|1335.5|10
1755568500000|2025-08-19 01:55:00|1337.6|1336.1|1337|1335.5|1338.1|1336.6|1337|1335.5|12
1755568800000|2025-08-19 02:00:00|1336.9|1335.4|1332.9|1331.4|1337|1335.5|1332.6|1331.1|91
1755569100000|2025-08-19 02:05:00|1332.7|1331.2|1333.8|1332.3|1333.9|1332.4|1330.9|1329.4|107
1755569400000|2025-08-19 02:10:00|1333.9|1332.4|1334.1|1332.6|1335|1333.5|1333.3|1331.8|32
1755569700000|2025-08-19 02:15:00|1334.2|1332.7|1334.7|1333.2|1335.5|1334|1333.9|1332.4|60
1755570000000|2025-08-19 02:20:00|1334.8|1333.3|1334.2|1332.7|1335.2|1333.7|1334.1|1332.6|20
1755570300000|2025-08-19 02:25:00|1334.1|1332.6|1333.3|1331.8|1334.2|1332.7|1333.1|1331.6|55
1755570600000|2025-08-19 02:30:00|1333.4|1331.9|1333.8|1332.3|1334.2|1332.7|1333.2|1331.7|21
1755570900000|2025-08-19 02:35:00|1333.7|1332.2|1334.2|1332.7|1336.1|1334.1|1333.7|1332.1|43
1755571200000|2025-08-19 02:40:00|1334.1|1332.6|1335.2|1333.7|1336.1|1334.6|1334.1|1332.6|14
1755571500000|2025-08-19 02:45:00|1335.1|1333.6|1334.7|1333.2|1335.1|1333.6|1333.6|1332.1|10
1755571800000|2025-08-19 02:50:00|1334.8|1333.3|1335.8|1334.3|1335.9|1334.4|1334.7|1333.2|59
1755572100000|2025-08-19 02:55:00|1335.7|1334.2|1335.1|1333.6|1335.9|1334.4|1335.1|1333.6|16
1755572400000|2025-08-19 03:00:00|1335.2|1333.7|1335.7|1334.2|1335.7|1334.2|1334.9|1333.4|7
1755572700000|2025-08-19 03:05:00|1335.8|1334.3|1336.5|1335|1337.5|1336|1335.8|1334.3|27
1755573000000|2025-08-19 03:10:00|1336.6|1335.1|1336.8|1335.3|1337.2|1335.7|1336.2|1334.7|4
1755573300000|2025-08-19 03:15:00|1336.9|1335.4|1336.5|1335|1336.9|1335.4|1336|1334.5|5
1755573600000|2025-08-19 03:20:00|1336.4|1334.9|1336.9|1335.4|1337.2|1335.7|1336.4|1334.9|6
1755573900000|2025-08-19 03:25:00|1337|1335.5|1337.4|1335.9|1338.2|1336.7|1336.7|1335.2|19
1755574200000|2025-08-19 03:30:00|1337.6|1336.1|1338.3|1336.8|1339.3|1337.8|1337.5|1336|32
1755574500000|2025-08-19 03:35:00|1338.4|1336.9|1338.5|1337|1338.9|1337.4|1338.1|1336.6|9
1755574800000|2025-08-19 03:40:00|1338.6|1337.1|1338.1|1336.6|1338.9|1337.4|1337.9|1336.4|5
1755575100000|2025-08-19 03:45:00|1338.3|1336.8|1337.6|1336.1|1338.6|1337.1|1337.2|1335.7|12
1755575400000|2025-08-19 03:50:00|1337.7|1336.2|1338.7|1337.2|1338.7|1337.2|1337.6|1336.1|14
1755575700000|2025-08-19 03:55:00|1339|1337.5|1338.1|1336.6|1339.1|1337.6|1337.9|1336.4|14
1755576000000|2025-08-19 04:00:00|1338.3|1336.8|1337.8|1336.3|1338.3|1336.8|1337.6|1336.1|8
1755576300000|2025-08-19 04:05:00|1337.9|1336.4|1338|1336.5|1338.1|1336.6|1337.3|1335.8|12
1755576600000|2025-08-19 04:10:00|1337.9|1336.4|1337.6|1336.1|1338.1|1336.6|1337.5|1336|2
1755576900000|2025-08-19 04:15:00|1337.5|1336|1337|1335.5|1337.5|1336|1336.7|1335.2|12
1755577200000|2025-08-19 04:20:00|1336.9|1335.4|1337|1335.5|1337.1|1335.6|1336.8|1335.3|0
1755577500000|2025-08-19 04:25:00|1337.1|1335.6|1336|1334.5|1337.1|1335.6|1335.6|1334.1|16
1755577800000|2025-08-19 04:30:00|1335.9|1334.4|1336.4|1334.9|1336.4|1334.9|1335.5|1334|3
1755578100000|2025-08-19 04:35:00|1336.5|1335|1336.7|1335.2|1336.9|1335.4|1336.1|1334.6|6
1755578400000|2025-08-19 04:40:00|1336.6|1335.1|1336.6|1335.1|1336.8|1335.3|1336|1334.5|2
1755578700000|2025-08-19 04:45:00|1336.5|1335|1336.4|1334.9|1336.9|1335.4|1336.4|1334.9|1
1755579000000|2025-08-19 04:50:00|1336.7|1335.2|1337.2|1335.7|1337.4|1335.9|1336.6|1335.1|9
1755579300000|2025-08-19 04:55:00|1337.3|1335.8|1336.8|1335.3|1337.3|1335.8|1336.6|1335.1|4
1755579600000|2025-08-19 05:00:00|1336.7|1335.2|1337.1|1335.6|1337.4|1335.9|1336.7|1335.2|2
1755579900000|2025-08-19 05:05:00|1337.2|1335.7|1337.2|1335.7|1337.5|1336|1337|1335.5|5
1755580200000|2025-08-19 05:10:00|1336.9|1335.4|1336.9|1335.4|1337.2|1335.7|1336.9|1335.4|5
1755580500000|2025-08-19 05:15:00|1336.7|1335.2|1335.7|1334.2|1336.8|1335.3|1335.1|1333.6|14
1755580800000|2025-08-19 05:20:00|1335.6|1334.1|1336.1|1334.6|1336.1|1334.6|1335.6|1334.1|3
1755581100000|2025-08-19 05:25:00|1336|1334.5|1337.2|1335.7|1337.3|1335.8|1336|1334.5|13
1755581400000|2025-08-19 05:30:00|1337.3|1335.8|1337|1335.5|1338|1336.5|1336.9|1335.4|23
1755581700000|2025-08-19 05:35:00|1336.9|1335.4|1336.9|1335.4|1337|1335.5|1336.2|1334.7|6
1755582000000|2025-08-19 05:40:00|1336.8|1335.3|1335.6|1334.1|1337|1335.5|1335.6|1334.1|10
1755582300000|2025-08-19 05:45:00|1335.5|1334|1335.6|1334.1|1336.3|1334.8|1334.8|1333.3|14
1755582600000|2025-08-19 05:50:00|1335.5|1334|1333.6|1332.1|1335.7|1334.2|1333.5|1332|14
1755582900000|2025-08-19 05:55:00|1333.7|1332.2|1333.5|1332|1334.7|1333.2|1333.1|1331.6|37
1755583200000|2025-08-19 06:00:00|1334.4|1332.9|1334.6|1333.1|1336.2|1334.7|1333.5|1332|71
1755583500000|2025-08-19 06:05:00|1334.5|1333|1334.5|1333|1334.8|1333.3|1334.1|1332.6|21
1755583800000|2025-08-19 06:10:00|1334.1|1332.6|1334.8|1333.3|1335.7|1334.2|1334.1|1332.6|18
1755584100000|2025-08-19 06:15:00|1334.9|1333.4|1334.4|1332.9|1334.9|1333.4|1333.8|1332.3|11
1755584400000|2025-08-19 06:20:00|1334.5|1333|1335.7|1334.2|1336.8|1335.3|1334.3|1332.8|47
1755584700000|2025-08-19 06:25:00|1335.6|1334.1|1335.1|1333.6|1335.7|1334.2|1334.6|1333.1|13
1755585000000|2025-08-19 06:30:00|1335|1333.5|1335.8|1334.3|1336.3|1334.8|1334.8|1333.3|23
1755585300000|2025-08-19 06:35:00|1335.9|1334.4|1336.8|1335.3|1337.3|1335.8|1335.8|1334.3|13
1755585600000|2025-08-19 06:40:00|1336.7|1335.2|1337.5|1336|1337.7|1336.2|1335.9|1334.4|16
1755585900000|2025-08-19 06:45:00|1337.6|1336.1|1338.5|1337|1338.9|1337.4|1337.1|1335.6|51
1755586200000|2025-08-19 06:50:00|1338.6|1337.1|1338.3|1336.8|1339|1337.5|1337.9|1336.4|45
1755586500000|2025-08-19 06:55:00|1338.4|1336.9|1338.7|1337.2|1339.2|1337.7|1338.1|1336.6|31
1755586800000|2025-08-19 07:00:00|1338.6|1337.1|1338.4|1336.9|1338.8|1337.3|1336.7|1335.2|56
1755587100000|2025-08-19 07:05:00|1338.3|1336.8|1342|1340.5|1343.7|1342.2|1337.5|1336|130
1755587400000|2025-08-19 07:10:00|1341.9|1340.4|1342.5|1341|1343.9|1342.4|1341.9|1340.4|79
1755587700000|2025-08-19 07:15:00|1342.7|1341.2|1342.9|1341.4|1344.3|1342.8|1342.1|1340.6|71
1755588000000|2025-08-19 07:20:00|1343.1|1341.6|1342.4|1340.9|1343.4|1341.9|1342|1340.5|28
1755588300000|2025-08-19 07:25:00|1342.9|1341.4|1345|1343.5|1346.1|1344.6|1342.8|1341.3|67
1755588600000|2025-08-19 07:30:00|1345.1|1343.6|1347.1|1345.6|1347.5|1346|1344.5|1343|91
1755588900000|2025-08-19 07:35:00|1347.6|1346.1|1347.8|1346.3|1348.5|1347|1346.3|1344.8|91
1755589200000|2025-08-19 07:40:00|1347.7|1346.2|1349.2|1347.7|1350.2|1348.7|1346.9|1345.4|99
1755589500000|2025-08-19 07:45:00|1349.3|1347.8|1346.3|1344.8|1350.7|1349.2|1346.3|1344.8|165
1755589800000|2025-08-19 07:50:00|1345.5|1344|1347|1345.5|1347.7|1346.2|1345.2|1343.7|99
1755590100000|2025-08-19 07:55:00|1347.1|1345.6|1346.4|1344.9|1348.2|1346.7|1345.4|1343.9|58
1755590400000|2025-08-19 08:00:00|1346.5|1345|1345.7|1344.2|1348.5|1347|1345.7|1344.2|80
1755590700000|2025-08-19 08:05:00|1345.6|1344.1|1343.5|1342|1345.7|1344.2|1343.5|1342|67
1755591000000|2025-08-19 08:10:00|1343.7|1342.2|1345.1|1343.6|1345.1|1343.6|1343.7|1342.2|53
1755591300000|2025-08-19 08:15:00|1345.2|1343.7|1346.7|1345.2|1346.8|1345.3|1344.3|1342.8|51
1755591600000|2025-08-19 08:20:00|1346.8|1345.3|1348.5|1347|1348.8|1347.3|1346.8|1345.3|43
1755591900000|2025-08-19 08:25:00|1348.6|1347.1|1349.3|1347.8|1349.8|1348.3|1348.1|1346.6|28
1755592200000|2025-08-19 08:30:00|1349.2|1347.7|1348.1|1346.6|1349.4|1347.9|1348.1|1346.6|26
1755592500000|2025-08-19 08:35:00|1348|1346.5|1348.8|1347.3|1349|1347.5|1348|1346.5|33
1755592800000|2025-08-19 08:40:00|1349|1347.5|1350.4|1348.9|1351|1349.5|1348.8|1347.3|50
1755593100000|2025-08-19 08:45:00|1350.5|1349|1352.5|1351|1354.3|1352.8|1350.5|1349|171
1755593400000|2025-08-19 08:50:00|1352.6|1351.1|1353.1|1351.6|1353.5|1352|1352.6|1351.1|96
1755593700000|2025-08-19 08:55:00|1353|1351.5|1353.2|1351.7|1354.6|1353.1|1352.3|1350.8|82
1755594000000|2025-08-19 09:00:00|1353.3|1351.8|1355.2|1353.7|1355.4|1353.9|1353|1351.5|59
1755594300000|2025-08-19 09:05:00|1355.3|1353.8|1359|1357.5|1359.2|1357.7|1354.9|1353.4|147
1755594600000|2025-08-19 09:10:00|1359.1|1357.6|1356.1|1354.6|1359.8|1358.3|1355.6|1354.1|173
1755594900000|2025-08-19 09:15:00|1356.2|1354.7|1356.3|1354.8|1356.5|1355|1355.2|1353.7|46
1755595200000|2025-08-19 09:20:00|1355.7|1354.2|1356.6|1355.1|1356.7|1355.2|1355.3|1353.8|37
1755595500000|2025-08-19 09:25:00|1356.7|1355.2|1357.9|1356.4|1358.1|1356.6|1356.4|1354.9|67
1755595800000|2025-08-19 09:30:00|1358|1356.5|1355.9|1354.4|1359|1357.5|1355.8|1354.3|62
1755596100000|2025-08-19 09:35:00|1355.8|1354.3|1356.6|1355.1|1356.8|1355.3|1355.7|1354.2|29
1755596400000|2025-08-19 09:40:00|1356.7|1355.2|1358.5|1357|1359|1357.5|1356.6|1355.1|41
1755596700000|2025-08-19 09:45:00|1358.6|1357.1|1358.6|1357.1|1358.9|1357.4|1358|1356.5|25
1755597000000|2025-08-19 09:50:00|1358.8|1357.3|1358.7|1357.2|1359.5|1358|1358|1356.5|38
1755597300000|2025-08-19 09:55:00|1358.6|1357.1|1358.9|1357.4|1359.4|1357.9|1358.5|1357|42
1755597600000|2025-08-19 10:00:00|1358.7|1357.2|1358.6|1357.1|1361.3|1359.8|1358.3|1356.8|208
1755597900000|2025-08-19 10:05:00|1358.7|1357.2|1358.8|1357.3|1359.9|1358.4|1358|1356.5|120
1755598200000|2025-08-19 10:10:00|1358.7|1357.2|1356.7|1355.2|1359.4|1357.9|1356.6|1355.1|54
1755598500000|2025-08-19 10:15:00|1356.6|1355.1|1356.7|1355.2|1357.5|1356|1356.5|1355|33
1755598800000|2025-08-19 10:20:00|1357.4|1355.9|1357.6|1356.1|1359|1357.5|1357|1355.5|59
1755599100000|2025-08-19 10:25:00|1357.5|1356|1356.3|1354.8|1357.6|1356.1|1355.9|1354.4|76
1755599400000|2025-08-19 10:30:00|1356.2|1354.7|1355.8|1354.3|1356.4|1354.9|1355.5|1354|31
1755599700000|2025-08-19 10:35:00|1355.9|1354.4|1355.7|1354.2|1356.7|1355.2|1355.3|1353.8|47
1755600000000|2025-08-19 10:40:00|1355.6|1354.1|1355.1|1353.6|1356.2|1354.7|1354.5|1353|41
1755600300000|2025-08-19 10:45:00|1354.9|1353.4|1356.1|1354.6|1356.1|1354.6|1354.5|1353|54
1755600600000|2025-08-19 10:50:00|1356|1354.5|1356.2|1354.7|1356.7|1355.2|1355.9|1354.4|19
1755600900000|2025-08-19 10:55:00|1356|1354.5|1355.5|1354|1356.2|1354.7|1355.3|1353.8|14
1755601200000|2025-08-19 11:00:00|1355.6|1354.1|1358.1|1356.6|1358.1|1356.6|1355.6|1354.1|75
1755601500000|2025-08-19 11:05:00|1358.2|1356.7|1357.2|1355.7|1358.4|1356.9|1357.2|1355.7|31
1755601800000|2025-08-19 11:10:00|1357.1|1355.6|1356.3|1354.8|1358.3|1356.8|1356|1354.5|37
1755602100000|2025-08-19 11:15:00|1356|1354.5|1355.3|1353.8|1356.7|1355.2|1355|1353.5|19
1755602400000|2025-08-19 11:20:00|1355.4|1353.9|1353.9|1352.4|1355.4|1353.9|1353.9|1352.4|50
1755602700000|2025-08-19 11:25:00|1353.8|1352.3|1355.5|1354|1355.9|1354.4|1353.4|1351.9|62
1755603000000|2025-08-19 11:30:00|1355.3|1353.8|1353.6|1352.1|1355.4|1353.9|1353.4|1351.9|23
1755603300000|2025-08-19 11:35:00|1353.7|1352.2|1353.8|1352.3|1354|1352.5|1353.3|1351.8|16
1755603600000|2025-08-19 11:40:00|1353.6|1352.1|1354.5|1353|1355.4|1353.9|1353.5|1352|42
1755603900000|2025-08-19 11:45:00|1354.7|1353.2|1355.1|1353.6|1355.4|1353.9|1353.8|1352.3|15
1755604200000|2025-08-19 11:50:00|1355.2|1353.7|1355.3|1353.8|1355.9|1354.4|1355.1|1353.6|34
1755604500000|2025-08-19 11:55:00|1355.4|1353.9|1356.2|1354.7|1357.8|1356.3|1355.1|1353.6|57
1755604800000|2025-08-19 12:00:00|1356.1|1354.6|1357.7|1356.2|1359.1|1357.6|1356.1|1354.6|80
1755605100000|2025-08-19 12:05:00|1357.6|1356.1|1353.6|1352.1|1357.6|1356.1|1353.2|1351.7|42
1755605400000|2025-08-19 12:10:00|1353.7|1352.2|1354.3|1352.8|1355.2|1353.7|1353.3|1351.8|52
1755605700000|2025-08-19 12:15:00|1354.4|1352.9|1354.6|1353.1|1354.6|1353.1|1352.6|1351.1|39
1755606000000|2025-08-19 12:20:00|1354.4|1352.9|1354.9|1353.4|1356.8|1355.3|1354.1|1352.6|154
1755606300000|2025-08-19 12:25:00|1355|1353.5|1357.5|1356|1358.3|1356.8|1354.5|1353|70
1755606600000|2025-08-19 12:30:00|1357.4|1355.9|1355.6|1354.1|1357.4|1355.9|1354.2|1352.7|76
1755606900000|2025-08-19 12:35:00|1356|1354.5|1354.5|1353|1356.7|1355.2|1354.5|1353|46
1755607200000|2025-08-19 12:40:00|1354.7|1353.2|1355.7|1354.2|1356.4|1354.9|1354.2|1352.7|44
1755607500000|2025-08-19 12:45:00|1355.8|1354.3|1356.8|1355.3|1357.2|1355.7|1355.7|1354.2|50
1755607800000|2025-08-19 12:50:00|1356.7|1355.2|1357.6|1356.1|1357.8|1356.3|1356.6|1355.1|75
1755608100000|2025-08-19 12:55:00|1357.5|1356|1359.2|1357.7|1360.2|1358.7|1357.4|1355.9|156
1755608400000|2025-08-19 13:00:00|1358.8|1357.3|1353.7|1352.2|1359.7|1358.2|1353.7|1352.2|181
1755608700000|2025-08-19 13:05:00|1353.8|1352.3|1352.6|1351.1|1355.2|1353.7|1352.6|1351.1|179
1755609000000|2025-08-19 13:10:00|1352.5|1351|1353|1351.5|1353.5|1352|1349.5|1348|216
1755609300000|2025-08-19 13:15:00|1353.1|1351.6|1352.4|1350.9|1355.2|1353.7|1351.9|1350.4|121
1755609600000|2025-08-19 13:20:00|1352.5|1351|1353.1|1351.6|1353.1|1351.6|1351.3|1349.8|64
1755609900000|2025-08-19 13:25:00|1353.4|1351.9|1350.6|1349.1|1353.7|1352.2|1350.5|1349|76
1755610200000|2025-08-19 13:30:00|1350.9|1349.4|1353.2|1351.7|1353.3|1351.8|1349.8|1348.3|110
1755610500000|2025-08-19 13:35:00|1353.5|1352|1352.2|1350.7|1354.4|1352.9|1351.7|1350.2|61
1755610800000|2025-08-19 13:40:00|1352.1|1350.6|1349.9|1348.4|1352.2|1350.7|1349.8|1348.3|59
1755611100000|2025-08-19 13:45:00|1349.8|1348.3|1347.8|1346.3|1349.8|1348.3|1347.3|1345.8|178
1755611400000|2025-08-19 13:50:00|1347.7|1346.2|1349.1|1347.6|1349.5|1348|1347.3|1345.8|120
1755611700000|2025-08-19 13:55:00|1349.2|1347.7|1347.9|1346.4|1349.3|1347.8|1347.4|1345.9|103
1755612000000|2025-08-19 14:00:00|1347.8|1346.3|1350.1|1348.6|1350.5|1349|1347.1|1345.6|108
1755612300000|2025-08-19 14:05:00|1350|1348.5|1349.7|1348.2|1350.6|1349.1|1349.1|1347.6|54
1755612600000|2025-08-19 14:10:00|1349.8|1348.3|1346.6|1345.1|1349.9|1348.4|1346|1344.5|104
1755612900000|2025-08-19 14:15:00|1347.1|1345.6|1344.8|1343.3|1347.6|1346.1|1344.3|1342.8|258
1755613200000|2025-08-19 14:20:00|1345|1343.5|1344.3|1342.8|1345.4|1343.9|1344|1342.5|128
1755613500000|2025-08-19 14:25:00|1344.2|1342.7|1344.3|1342.8|1345.2|1343.7|1343.6|1342.1|95
1755613800000|2025-08-19 14:30:00|1344.2|1342.7|1342.1|1340.6|1344.9|1343.4|1341.8|1340.3|174
1755614100000|2025-08-19 14:35:00|1342|1340.5|1338.4|1336.9|1342.6|1341.1|1338.2|1336.7|265
1755614400000|2025-08-19 14:40:00|1338.2|1336.7|1336.8|1335.3|1338.7|1337.2|1335.6|1334.1|303
1755614700000|2025-08-19 14:45:00|1336.7|1335.2|1333.9|1332.4|1337.2|1335.7|1333.3|1331.8|282
1755615000000|2025-08-19 14:50:00|1333.6|1332.1|1328.2|1326.7|1334.3|1332.8|1326.8|1325.3|504
1755615300000|2025-08-19 14:55:00|1328.3|1326.8|1328.6|1327.1|1329.9|1328.4|1328|1326.5|260
1755615600000|2025-08-19 15:00:00|1328.4|1326.9|1326.6|1325.1|1329.3|1327.8|1324.1|1322.6|327
1755615900000|2025-08-19 15:05:00|1326.4|1324.9|1324.1|1322.6|1326.4|1324.9|1323|1321.5|403
1755616200000|2025-08-19 15:10:00|1324.2|1322.7|1321.3|1319.8|1325|1323.5|1320.8|1319.3|305
1755616500000|2025-08-19 15:15:00|1321.8|1320.3|1319.7|1318.2|1321.9|1320.4|1319.1|1317.6|396
1755616800000|2025-08-19 15:20:00|1319.4|1317.9|1325.4|1323.9|1329.8|1328.3|1319.3|1317.8|577
1755617100000|2025-08-19 15:25:00|1325.3|1323.8|1326.6|1325.1|1330|1328.5|1324|1322.5|306
1755617400000|2025-08-19 15:30:00|1326.5|1325|1328|1326.5|1328.4|1326.9|1326.5|1325|153
1755617700000|2025-08-19 15:35:00|1328.2|1326.7|1328.6|1327.1|1329.9|1328.4|1326.8|1324.8|217
1755618000000|2025-08-19 15:40:00|1328.7|1327.2|1328.9|1327.4|1329.5|1328|1327.2|1325.7|82
1755618300000|2025-08-19 15:45:00|1328.8|1327.3|1327|1325.5|1328.8|1327.3|1326.7|1325.2|115
1755618600000|2025-08-19 15:50:00|1326.7|1325.2|1326.6|1325.1|1327.3|1325.8|1324.7|1323.2|157
1755618900000|2025-08-19 15:55:00|1326.7|1325.2|1324.1|1322.6|1326.8|1325.3|1324.1|1322.6|110
1755619200000|2025-08-19 16:00:00|1324.6|1323.1|1324|1322.5|1326.6|1325.1|1323.9|1322.4|129
1755619500000|2025-08-19 16:05:00|1323.9|1322.4|1324.8|1323.3|1325.8|1324.3|1323.9|1322.4|100
1755619800000|2025-08-19 16:10:00|1325.1|1323.6|1323.4|1321.9|1325.2|1323.7|1322.8|1321.3|74
1755620100000|2025-08-19 16:15:00|1323.5|1322|1322.3|1320.8|1323.9|1322.4|1322.2|1320.7|114
1755620400000|2025-08-19 16:20:00|1322.4|1320.9|1322.7|1321.2|1322.9|1321.4|1321.8|1320.3|98
1755620700000|2025-08-19 16:25:00|1322.8|1321.3|1322.2|1320.7|1322.9|1321.4|1321.5|1320|94
1755621000000|2025-08-19 16:30:00|1322.3|1320.8|1321.3|1319.8|1323.7|1322.2|1320.9|1319.4|103
1755621300000|2025-08-19 16:35:00|1321.2|1319.7|1319.7|1318.2|1321.3|1319.8|1319.4|1317.9|204
1755621600000|2025-08-19 16:40:00|1319.5|1318|1318|1316.5|1320|1318.5|1317.4|1315.9|220
1755621900000|2025-08-19 16:45:00|1317.9|1316.4|1316|1314.5|1319.3|1317.8|1315.9|1314.4|168
1755622200000|2025-08-19 16:50:00|1316.1|1314.6|1312.6|1311.1|1316.7|1315.2|1311.9|1310.4|343
1755622500000|2025-08-19 16:55:00|1312.5|1311|1311|1309.5|1312.7|1311.2|1310.3|1308.8|325
1755622800000|2025-08-19 17:00:00|1311.1|1309.6|1314.2|1312.7|1314.5|1313|1310.3|1308.8|416
1755623100000|2025-08-19 17:05:00|1314.3|1312.8|1313.7|1312.2|1315.9|1314.4|1312.9|1311.4|194
1755623400000|2025-08-19 17:10:00|1313.6|1312.1|1312.6|1311.1|1314.1|1312.6|1312.3|1310.8|94
1755623700000|2025-08-19 17:15:00|1312.7|1311.2|1311.4|1309.9|1313.2|1311.7|1311.2|1309.7|103
1755624000000|2025-08-19 17:20:00|1311.5|1310|1312.7|1311.2|1313.4|1311.9|1311|1309.5|90
1755624300000|2025-08-19 17:25:00|1313|1311.5|1313.8|1312.3|1314.6|1313.1|1312.7|1311.2|96
1755624600000|2025-08-19 17:30:00|1313.3|1311.8|1312|1310.5|1313.4|1311.9|1311.1|1309.6|123
1755624900000|2025-08-19 17:35:00|1312.2|1310.7|1312.6|1311.1|1313.3|1311.8|1311.6|1310.1|54
1755625200000|2025-08-19 17:40:00|1312.5|1311|1312.2|1310.7|1313.6|1312.1|1312.2|1310.7|65
1755625500000|2025-08-19 17:45:00|1312.1|1310.6|1310.5|1309|1312.1|1310.6|1308.6|1307.1|206
1755625800000|2025-08-19 17:50:00|1310.4|1308.9|1310.4|1308.9|1312.6|1311.1|1310.4|1308.9|58
1755626100000|2025-08-19 17:55:00|1310.2|1308.7|1310.5|1309|1311|1309.5|1310|1308.5|56
1755626400000|2025-08-19 18:00:00|1310.4|1308.9|1307.5|1306|1311.7|1310.2|1307|1305.5|143
1755626700000|2025-08-19 18:05:00|1307.6|1306.1|1308.8|1307.3|1309.5|1308|1306.9|1305.4|111
1755627000000|2025-08-19 18:10:00|1309.1|1307.6|1309.4|1307.9|1310|1308.5|1308.5|1307|54
1755627300000|2025-08-19 18:15:00|1309.5|1308|1310.6|1309.1|1310.8|1309.3|1309.4|1307.9|77
1755627600000|2025-08-19 18:20:00|1310.4|1308.9|1311|1309.5|1312.2|1310.7|1309.9|1308.4|83
1755627900000|2025-08-19 18:25:00|1310.6|1309.1|1309.6|1308.1|1311.1|1309.6|1309.3|1307.8|37
1755628200000|2025-08-19 18:30:00|1309.5|1308|1311.2|1309.7|1311.6|1310.1|1309.4|1307.9|107
1755628500000|2025-08-19 18:35:00|1311.3|1309.8|1311.9|1310.4|1312.4|1310.9|1310.5|1309|48
1755628800000|2025-08-19 18:40:00|1311.8|1310.3|1310.3|1308.8|1312.2|1310.7|1310.1|1308.6|27
1755629100000|2025-08-19 18:45:00|1310.5|1309|1310.5|1309|1311|1309.5|1310.1|1308.6|34
1755629400000|2025-08-19 18:50:00|1310.4|1308.9|1310.5|1309|1311|1309.5|1309.7|1308.2|39
1755629700000|2025-08-19 18:55:00|1310.6|1309.1|1311|1309.5|1311.6|1310.1|1310.5|1309|45
1755630000000|2025-08-19 19:00:00|1310.9|1309.4|1308.8|1307.3|1311|1309.5|1308.8|1307.3|71
1755630300000|2025-08-19 19:05:00|1308.7|1307.2|1308|1306.5|1309.3|1307.8|1308|1306.5|38
1755630600000|2025-08-19 19:10:00|1307.9|1306.4|1308.2|1306.7|1308.4|1306.9|1307.8|1306.3|30
1755630900000|2025-08-19 19:15:00|1308.3|1306.8|1308.2|1306.7|1308.7|1307.2|1308.1|1306.6|32
1755631200000|2025-08-19 19:20:00|1308.1|1306.6|1307.6|1306.1|1308.8|1307.3|1307.2|1305.7|48
1755631500000|2025-08-19 19:25:00|1307.7|1306.2|1309.5|1308|1310|1308.5|1307.2|1305.7|83
1755631800000|2025-08-19 19:30:00|1309.6|1308.1|1310.2|1308.7|1310.9|1309.4|1309.3|1307.8|26
1755632100000|2025-08-19 19:35:00|1310.1|1308.6|1308|1306.5|1310.2|1308.7|1307.5|1306|98
1755632400000|2025-08-19 19:40:00|1307.9|1306.4|1309.1|1307.6|1309.5|1308|1307.3|1305.8|58
1755632700000|2025-08-19 19:45:00|1309.2|1307.7|1308.4|1306.9|1309.7|1308.2|1308.4|1306.9|22
1755633000000|2025-08-19 19:50:00|1308.3|1306.8|1310|1308.5|1310.1|1308.6|1307.9|1306.4|88
1755633300000|2025-08-19 19:55:00|1310.3|1308.8|1313.2|1311.7|1313.4|1311.9|1310.3|1308.8|140
1755633600000|2025-08-19 20:00:00|1313.9|1312.4|1315.1|1313.6|1315.2|1313.7|1313.7|1312.2|94
1755633900000|2025-08-19 20:05:00|1315.6|1314.1|1314|1312.5|1317.7|1316.2|1314|1312.5|129
1755634200000|2025-08-19 20:10:00|1314.1|1312.6|1314.7|1313.2|1315.2|1313.7|1313.1|1311.6|55
1755634500000|2025-08-19 20:15:00|1314.8|1313.3|1314.7|1313.2|1315.7|1314.2|1314.5|1313|31
1755634800000|2025-08-19 20:20:00|1314.6|1313.1|1315.6|1314.1|1315.6|1314.1|1314.4|1312.9|34
1755635100000|2025-08-19 20:25:00|1315.7|1314.2|1315.3|1313.8|1315.7|1314.2|1314.7|1313.2|18
1755635400000|2025-08-19 20:30:00|1315.4|1313.9|1314.9|1313.4|1316.3|1314.8|1314.9|1313.4|35
1755635700000|2025-08-19 20:35:00|1315|1313.5|1315.4|1313.9|1315.4|1313.9|1314.8|1313.3|7
1755636000000|2025-08-19 20:40:00|1315.3|1313.8|1313.8|1312.3|1315.4|1313.9|1313.7|1312.2|20
1755636300000|2025-08-19 20:45:00|1313.7|1312.2|1313.2|1311.7|1314.2|1312.7|1313|1311.5|25
1755636600000|2025-08-19 20:50:00|1313.4|1311.9|1312.8|1311.3|1313.4|1311.9|1311.9|1310.4|30
1755636900000|2025-08-19 20:55:00|1312.9|1311.4|1312.9|1311.4|1313.1|1311.6|1312.4|1310.9|26
1755640800000|2025-08-19 22:00:00|1314.8|1310.8|1313.9|1312.4|1315.2|1312.4|1312.5|1310|17
1755641100000|2025-08-19 22:05:00|1313.2|1311.7|1312.8|1311.3|1314.6|1313.1|1312.8|1311.3|23
1755641400000|2025-08-19 22:10:00|1312.9|1311.4|1314.1|1312.6|1314.2|1312.7|1312.9|1311.4|7
1755641700000|2025-08-19 22:15:00|1313.1|1311.6|1311.4|1309.9|1313.8|1312.3|1311.4|1309.9|39
1755642000000|2025-08-19 22:20:00|1311.3|1309.8|1311.6|1310.1|1313.3|1310.6|1311.3|1309.2|12
1755642300000|2025-08-19 22:25:00|1311.7|1310.2|1311.6|1310.1|1312|1310.5|1311.6|1310.1|10
1755642600000|2025-08-19 22:30:00|1311.7|1310.2|1312.1|1310.6|1312.1|1310.6|1311.6|1310.1|9
1755642900000|2025-08-19 22:35:00|1311.9|1310.4|1311.6|1310.1|1312|1310.5|1311.4|1309.9|2
1755643200000|2025-08-19 22:40:00|1311.8|1310.3|1311.9|1310.4|1311.9|1310.4|1311.7|1310.2|11
1755643500000|2025-08-19 22:45:00|1312.4|1310.9|1314.1|1310.1|1314.1|1311.9|1311.9|1309.5|17
1755643800000|2025-08-19 22:50:00|1313|1311.5|1313.5|1312|1314.2|1312.7|1312.6|1310.1|28
1755644100000|2025-08-19 22:55:00|1313.6|1312.1|1313.8|1312.3|1313.9|1312.4|1313.5|1312|7
1755644400000|2025-08-19 23:00:00|1313.2|1311.7|1312.9|1311.4|1313.7|1312.2|1312.9|1311.4|5
1755644700000|2025-08-19 23:05:00|1312.8|1311.3|1314|1312.5|1314|1312.5|1312.8|1311.3|7
1755645000000|2025-08-19 23:10:00|1313.9|1312.4|1313.2|1311.7|1314|1312.5|1313.2|1311.7|5
1755645300000|2025-08-19 23:15:00|1313.3|1311.8|1313.4|1311.9|1313.9|1312.4|1313|1311.5|13
1755645600000|2025-08-19 23:20:00|1313.3|1311.8|1313.1|1311.6|1313.4|1311.9|1312.9|1311.4|9
1755645900000|2025-08-19 23:25:00|1313.3|1311.8|1313.3|1311.8|1313.6|1312.1|1312.7|1311.2|20
1755646200000|2025-08-19 23:30:00|1313.5|1312|1313.4|1311.9|1313.7|1312.2|1313.3|1311.8|5
1755646500000|2025-08-19 23:35:00|1313.3|1311.8|1314.1|1312.6|1314.4|1312.9|1313.3|1311.8|19
1755646800000|2025-08-19 23:40:00|1314.2|1312.7|1315.5|1311.5|1315.5|1313.3|1313.8|1311.5|20
1755647100000|2025-08-19 23:45:00|1314.4|1312.9|1314.5|1313|1316|1313.8|1314.4|1311.9|20
1755647400000|2025-08-19 23:50:00|1314.6|1313.1|1314.1|1312.6|1314.6|1313.1|1313.7|1312.2|23
1755647700000|2025-08-19 23:55:00|1314|1312.5|1314|1312.5|1314.3|1312.8|1313.7|1312.2|4
1755648000000|2025-08-20 00:00:00|1313.9|1312.4|1313|1311.5|1313.9|1312.4|1312.3|1310.8|26
1755648300000|2025-08-20 00:05:00|1312.7|1311.2|1312.6|1311.1|1313|1311.5|1311.9|1310.4|29
1755648600000|2025-08-20 00:10:00|1312.7|1311.2|1312.2|1310.7|1313.2|1311.7|1312.1|1310.6|24
1755648900000|2025-08-20 00:15:00|1312|1310.5|1312|1310.5|1312.6|1311.1|1311.6|1310.1|34
1755649200000|2025-08-20 00:20:00|1311.9|1310.4|1312.1|1310.6|1312.6|1311.1|1311.7|1310.2|29
1755649500000|2025-08-20 00:25:00|1312|1310.5|1310.9|1309.4|1312.5|1311|1310.8|1309.3|28
1755649800000|2025-08-20 00:30:00|1310.8|1309.3|1310.6|1309.1|1311.7|1310.2|1310.4|1308.9|29
1755650100000|2025-08-20 00:35:00|1310.7|1309.2|1311.4|1309.9|1311.7|1310.2|1310|1308.5|52
1755650400000|2025-08-20 00:40:00|1311.5|1310|1310.2|1308.7|1311.5|1310|1310.2|1308.7|23
1755650700000|2025-08-20 00:45:00|1310.1|1308.6|1311|1309.5|1311.1|1309.6|1310.1|1308.6|6
1755651000000|2025-08-20 00:50:00|1311.1|1309.6|1311.6|1310.1|1312.1|1310.6|1311.1|1309.6|42
1755651300000|2025-08-20 00:55:00|1311.5|1310|1312|1310.5|1312.5|1311|1311.4|1309.9|19
1755651600000|2025-08-20 01:00:00|1312.1|1310.6|1309.2|1307.7|1312.3|1310.8|1308.4|1306.9|56
1755651900000|2025-08-20 01:05:00|1309.3|1307.8|1310.5|1309|1310.5|1309|1308.6|1307.1|34
1755652200000|2025-08-20 01:10:00|1310.6|1309.1|1310.5|1309|1311.1|1309.6|1310.1|1308.6|23
1755652500000|2025-08-20 01:15:00|1310.4|1308.9|1310.1|1308.6|1311.2|1309.7|1309.8|1308.3|24
1755652800000|2025-08-20 01:20:00|1310|1308.5|1310.9|1309.4|1311.2|1309.7|1309.9|1308.4|24
1755653100000|2025-08-20 01:25:00|1311|1309.5|1308.1|1306.6|1311|1309.5|1308|1306.5|96
1755653400000|2025-08-20 01:30:00|1308|1306.5|1306|1304.5|1308.5|1307|1305.5|1304|124
1755653700000|2025-08-20 01:35:00|1305.9|1304.4|1302.2|1300.7|1306|1304.5|1300.5|1299|197
1755654000000|2025-08-20 01:40:00|1302.3|1300.8|1306.2|1304.7|1307.4|1305.9|1302.3|1300.8|123
1755654300000|2025-08-20 01:45:00|1306|1304.5|1308|1306.5|1309|1307.5|1306|1304.5|102
1755654600000|2025-08-20 01:50:00|1308.3|1306.8|1307|1305.5|1308.5|1307|1306.5|1305|40
1755654900000|2025-08-20 01:55:00|1307.1|1305.6|1305|1303.5|1307.5|1306|1304.9|1303.4|32
1755655200000|2025-08-20 02:00:00|1304.9|1303.4|1306.1|1304.6|1306.8|1305.3|1304.6|1303.1|105
1755655500000|2025-08-20 02:05:00|1305.9|1304.4|1308.7|1307.2|1308.8|1307.3|1305.9|1304.4|80
1755655800000|2025-08-20 02:10:00|1308.8|1307.3|1310|1308.5|1310.5|1309|1308.7|1307.2|67
1755656100000|2025-08-20 02:15:00|1309.9|1308.4|1310.1|1308.6|1310.1|1308.6|1309.4|1307.9|33
1755656400000|2025-08-20 02:20:00|1309.8|1308.3|1310.1|1308.6|1310.5|1309|1309.2|1307.7|41
1755656700000|2025-08-20 02:25:00|1310.2|1308.7|1310.4|1308.9|1311.4|1309.9|1309.7|1308.2|46
1755657000000|2025-08-20 02:30:00|1310.5|1309|1311.8|1310.3|1312.2|1310.7|1310.2|1308.7|30
1755657300000|2025-08-20 02:35:00|1311.7|1310.2|1312.6|1311.1|1312.7|1311.2|1311.4|1309.9|24
1755657600000|2025-08-20 02:40:00|1312.5|1311|1310.7|1309.2|1313.3|1311.8|1310.6|1309.1|44
1755657900000|2025-08-20 02:45:00|1310.5|1309|1310.7|1309.2|1311|1309.5|1309.4|1307.9|39
1755658200000|2025-08-20 02:50:00|1310.6|1309.1|1311.1|1309.6|1312.1|1310.6|1310.4|1308.9|42
1755658500000|2025-08-20 02:55:00|1311|1309.5|1310.2|1308.7|1311|1309.5|1309.9|1308.4|14
1755658800000|2025-08-20 03:00:00|1310.1|1308.6|1311.1|1309.6|1311.3|1309.8|1310|1308.5|20
1755659100000|2025-08-20 03:05:00|1311.5|1310|1312.8|1311.3|1313.3|1311.8|1310.8|1309.3|104
1755659400000|2025-08-20 03:10:00|1312.9|1311.4|1312.1|1310.6|1312.9|1311.4|1311.2|1309.7|48
1755659700000|2025-08-20 03:15:00|1312.2|1310.7|1311.1|1309.6|1312.2|1310.7|1310.7|1309.2|54
1755660000000|2025-08-20 03:20:00|1311|1309.5|1312.3|1310.8|1312.3|1310.8|1311|1309.5|35
1755660300000|2025-08-20 03:25:00|1312.2|1310.7|1311.8|1310.3|1312.5|1311|1311.7|1310.2|17
1755660600000|2025-08-20 03:30:00|1311.7|1310.2|1311.2|1309.7|1311.9|1310.4|1310.9|1309.4|26
1755660900000|2025-08-20 03:35:00|1311.4|1309.9|1312.1|1310.6|1312.1|1310.6|1310.9|1309.4|13
1755661200000|2025-08-20 03:40:00|1312|1310.5|1311.3|1309.8|1312.2|1310.7|1311.1|1309.6|18
1755661500000|2025-08-20 03:45:00|1311.5|1310|1311.3|1309.8|1311.6|1310.1|1311|1309.5|13
1755661800000|2025-08-20 03:50:00|1311.4|1309.9|1312.2|1310.7|1312.4|1310.9|1311.3|1309.8|50
1755662100000|2025-08-20 03:55:00|1312.4|1310.9|1312.4|1310.9|1312.7|1311.2|1312.2|1310.7|17
1755662400000|2025-08-20 04:00:00|1312.6|1311.1|1312.3|1310.8|1312.6|1311.1|1311.5|1310|19
1755662700000|2025-08-20 04:05:00|1311.8|1310.3|1312.8|1311.3|1312.8|1311.3|1311.5|1310|20
1755663000000|2025-08-20 04:10:00|1312.7|1311.2|1312.8|1311.3|1312.8|1311.3|1312.4|1310.9|14
1755663300000|2025-08-20 04:15:00|1312.7|1311.2|1313|1311.5|1313|1311.5|1312.7|1311.2|7
1755663600000|2025-08-20 04:20:00|1312.9|1311.4|1313.1|1311.6|1313.3|1311.8|1312.4|1310.9|24
1755663900000|2025-08-20 04:25:00|1312.7|1311.2|1313.4|1311.9|1314.3|1312.8|1312|1310.5|117
1755664200000|2025-08-20 04:30:00|1313.5|1312|1313.8|1312.3|1313.9|1312.4|1313.1|1311.6|10
1755664500000|2025-08-20 04:35:00|1314|1312.5|1314.4|1312.9|1314.9|1313.4|1314|1312.5|27
1755664800000|2025-08-20 04:40:00|1314.5|1313|1314.5|1313|1314.9|1313.4|1313.9|1312.4|8
1755665100000|2025-08-20 04:45:00|1314.4|1312.9|1314.9|1313.4|1315.1|1313.6|1314.4|1312.9|11
1755665400000|2025-08-20 04:50:00|1315.1|1313.6|1314.9|1313.4|1315.1|1313.6|1314.9|1313.4|4
1755665700000|2025-08-20 04:55:00|1314.8|1313.3|1313.7|1312.2|1314.9|1313.4|1313.6|1312.1|13
1755666000000|2025-08-20 05:00:00|1313.8|1312.3|1314.1|1312.6|1314.3|1312.8|1313.7|1312.2|12
1755666300000|2025-08-20 05:05:00|1314.2|1312.7|1312.9|1311.4|1314.2|1312.7|1312.7|1311.2|18
1755666600000|2025-08-20 05:10:00|1313.2|1311.7|1312.9|1311.4|1313.3|1311.8|1312.5|1311|22
1755666900000|2025-08-20 05:15:00|1313|1311.5|1313|1311.5|1313.9|1312.4|1312.4|1310.9|59
1755667200000|2025-08-20 05:20:00|1312.9|1311.4|1313.5|1312|1313.5|1312|1312.5|1311|6
1755667500000|2025-08-20 05:25:00|1313.4|1311.9|1313.5|1312|1314.1|1312.6|1313.2|1311.7|16
1755667800000|2025-08-20 05:30:00|1313.6|1312.1|1314.6|1313.1|1314.6|1313.1|1313.4|1311.9|8
1755668100000|2025-08-20 05:35:00|1314.7|1313.2|1316|1314.5|1316.2|1314.7|1314.7|1313.2|59
1755668400000|2025-08-20 05:40:00|1315.9|1314.4|1314.8|1313.3|1316.1|1314.6|1314|1312.5|19
1755668700000|2025-08-20 05:45:00|1314.6|1313.1|1315.8|1314.3|1316.4|1314.9|1314.6|1313.1|31
1755669000000|2025-08-20 05:50:00|1315.9|1314.4|1316.9|1315.4|1317.1|1315.6|1315.3|1313.8|19
1755669300000|2025-08-20 05:55:00|1317|1315.5|1317.6|1316.1|1317.6|1316.1|1316.3|1314.8|44
1755669600000|2025-08-20 06:00:00|1318.3|1316.8|1317.9|1316.4|1318.7|1317.2|1317.1|1315.6|61
1755669900000|2025-08-20 06:05:00|1318|1316.5|1318.5|1317|1318.7|1317.2|1317.4|1315.9|30
1755670200000|2025-08-20 06:10:00|1318.4|1316.9|1317.2|1315.7|1319.4|1317.9|1317|1315.5|45
1755670500000|2025-08-20 06:15:00|1317.5|1316|1317.9|1316.4|1317.9|1316.4|1317.1|1315.6|14
1755670800000|2025-08-20 06:20:00|1318|1316.5|1316.1|1314.6|1318.1|1316.6|1315.6|1314.1|28
1755671100000|2025-08-20 06:25:00|1316|1314.5|1316.3|1314.8|1316.6|1315.1|1315.6|1314.1|22
1755671400000|2025-08-20 06:30:00|1316.4|1314.9|1316.5|1315|1317.1|1315.6|1315.9|1314.4|40
1755671700000|2025-08-20 06:35:00|1316.6|1315.1|1316.4|1314.9|1317.2|1315.7|1315.5|1314|22
1755672000000|2025-08-20 06:40:00|1316.5|1315|1317|1315.5|1317|1315.5|1316.3|1314.8|6
1755672300000|2025-08-20 06:45:00|1317.1|1315.6|1316.1|1314.6|1317.7|1316.2|1315.6|1314.1|21
1755672600000|2025-08-20 06:50:00|1316.2|1314.7|1316.6|1315.1|1316.9|1315.4|1315.9|1314.4|10
1755672900000|2025-08-20 06:55:00|1316.5|1315|1317.3|1315.8|1317.5|1316|1316.5|1315|10
1755673200000|2025-08-20 07:00:00|1316.9|1315.4|1316.7|1315.2|1319.2|1317.7|1315.5|1314|69
1755673500000|2025-08-20 07:05:00|1316.6|1315.1|1318.7|1317.2|1319.7|1318.2|1316.1|1314.6|120
1755673800000|2025-08-20 07:10:00|1318.1|1316.6|1318.3|1316.8|1319.4|1317.9|1317.7|1316.2|101
1755674100000|2025-08-20 07:15:00|1318.4|1316.9|1321.7|1320.2|1321.9|1320.4|1318.4|1316.9|120
1755674400000|2025-08-20 07:20:00|1321.8|1320.3|1319.3|1317.8|1321.8|1320.3|1319|1317.5|43
1755674700000|2025-08-20 07:25:00|1319.2|1317.7|1317.4|1315.9|1319.3|1317.8|1317|1315.5|52
1755675000000|2025-08-20 07:30:00|1317.5|1316|1318.9|1317.4|1319.2|1317.7|1317.3|1315.8|31
1755675300000|2025-08-20 07:35:00|1318.8|1317.3|1317.5|1316|1319|1317.5|1317.5|1316|13
1755675600000|2025-08-20 07:40:00|1317.6|1316.1|1316.3|1314.8|1317.6|1316.1|1316|1314.5|36
1755675900000|2025-08-20 07:45:00|1316.4|1314.9|1318.1|1316.6|1318.6|1317.1|1316.3|1314.8|17
1755676200000|2025-08-20 07:50:00|1318|1316.5|1317.8|1316.3|1318.3|1316.8|1317.1|1315.6|14
1755676500000|2025-08-20 07:55:00|1317.9|1316.4|1320|1318.5|1320.6|1319.1|1317.9|1316.4|32
1755676800000|2025-08-20 08:00:00|1319.6|1318.1|1319.6|1318.1|1319.9|1318.4|1318.4|1316.9|40
1755677100000|2025-08-20 08:05:00|1319.7|1318.2|1319.2|1317.7|1320|1318.5|1318.4|1316.9|34
1755677400000|2025-08-20 08:10:00|1319.1|1317.6|1318.7|1317.2|1320|1318.5|1318.6|1317.1|23
1755677700000|2025-08-20 08:15:00|1319.1|1317.6|1317.5|1316|1319.2|1317.7|1317|1315.5|14
1755678000000|2025-08-20 08:20:00|1317.6|1316.1|1316.1|1314.6|1318|1316.5|1314.4|1312.9|34
1755678300000|2025-08-20 08:25:00|1316.2|1314.7|1315.1|1313.6|1317|1315.5|1314.5|1313|22
1755678600000|2025-08-20 08:30:00|1315.3|1313.8|1316.3|1314.8|1317|1315.5|1314.8|1313.3|71
1755678900000|2025-08-20 08:35:00|1316.2|1314.7|1317.2|1315.7|1317.4|1315.9|1316.1|1314.6|33
1755679200000|2025-08-20 08:40:00|1317.3|1315.8|1317.7|1316.2|1318.1|1316.6|1317|1315.5|43
1755679500000|2025-08-20 08:45:00|1317.6|1316.1|1317.6|1316.1|1318.4|1316.9|1317.1|1315.6|37
1755679800000|2025-08-20 08:50:00|1317.7|1316.2|1317.4|1315.9|1318.6|1317.1|1317.3|1315.8|37
1755680100000|2025-08-20 08:55:00|1317.5|1316|1316.6|1315.1|1317.5|1316|1316.5|1315|12
1755680400000|2025-08-20 09:00:00|1316.2|1314.7|1316.3|1314.8|1317|1315.5|1316.1|1314.6|11
1755680700000|2025-08-20 09:05:00|1316.2|1314.7|1318|1316.5|1318.2|1316.7|1316.2|1314.7|18
1755681000000|2025-08-20 09:10:00|1317.8|1316.3|1320.4|1318.9|1321.4|1319.9|1317.8|1316.3|53
1755681300000|2025-08-20 09:15:00|1320.8|1319.3|1321.6|1320.1|1322.8|1321.3|1320.3|1318.8|82
1755681600000|2025-08-20 09:20:00|1321.7|1320.2|1321.5|1320|1322.3|1320.8|1320.9|1319.4|25
1755681900000|2025-08-20 09:25:00|1321.6|1320.1|1320|1318.5|1321.8|1320.3|1319.9|1318.4|19
1755682200000|2025-08-20 09:30:00|1320.5|1319|1319.9|1318.4|1321.2|1319.7|1319.6|1318.1|22
1755682500000|2025-08-20 09:35:00|1319.6|1318.1|1321.3|1319.8|1321.7|1320.2|1319.6|1318.1|26
1755682800000|2025-08-20 09:40:00|1321.2|1319.7|1321.3|1319.8|1321.9|1320.4|1320.9|1319.4|12
1755683100000|2025-08-20 09:45:00|1321.2|1319.7|1320.8|1319.3|1321.3|1319.8|1320.7|1319.2|12
1755683400000|2025-08-20 09:50:00|1320.7|1319.2|1320.5|1319|1320.7|1319.2|1319.9|1318.4|20
1755683700000|2025-08-20 09:55:00|1320.4|1318.9|1320.8|1319.3|1321|1319.5|1320.2|1318.7|14
1755684000000|2025-08-20 10:00:00|1320.9|1319.4|1321.7|1320.2|1321.9|1320.4|1320.6|1319.1|39
1755684300000|2025-08-20 10:05:00|1321.6|1320.1|1322.8|1321.3|1323|1321.5|1321.5|1320|29
1755684600000|2025-08-20 10:10:00|1322.9|1321.4|1324|1322.5|1324.7|1323.2|1322.6|1321.1|66
1755684900000|2025-08-20 10:15:00|1324.2|1322.7|1323.9|1322.4|1325.2|1323.7|1323.2|1321.7|60
1755685200000|2025-08-20 10:20:00|1323.8|1322.3|1323|1321.5|1324|1322.5|1322.7|1321.2|25
1755685500000|2025-08-20 10:25:00|1323.2|1321.7|1323.2|1321.7|1323.6|1322.1|1322.6|1321.1|15
1755685800000|2025-08-20 10:30:00|1323.3|1321.8|1323.2|1321.7|1324.2|1322.7|1322.8|1321.3|67
1755686100000|2025-08-20 10:35:00|1323.1|1321.6|1322.4|1320.9|1323.4|1321.9|1322.3|1320.8|8
1755686400000|2025-08-20 10:40:00|1322.2|1320.7|1323|1321.5|1323|1321.5|1321.7|1320.2|26
1755686700000|2025-08-20 10:45:00|1323.1|1321.6|1322.9|1321.4|1323.3|1321.8|1322.3|1320.8|19
1755687000000|2025-08-20 10:50:00|1322.8|1321.3|1323.1|1321.6|1323.3|1321.8|1322.1|1320.6|21
1755687300000|2025-08-20 10:55:00|1323|1321.5|1321.9|1320.4|1323.3|1321.8|1321.9|1320.4|17
1755687600000|2025-08-20 11:00:00|1322.1|1320.6|1322.3|1320.8|1322.5|1321|1321.9|1320.4|27
1755687900000|2025-08-20 11:05:00|1322.2|1320.7|1326.2|1324.7|1326.2|1324.7|1322.2|1320.7|35
1755688200000|2025-08-20 11:10:00|1326.4|1324.9|1326.5|1325|1326.6|1325.1|1325.1|1323.6|31
1755688500000|2025-08-20 11:15:00|1326.6|1325.1|1325.4|1323.9|1326.6|1325.1|1324.6|1323.1|28
1755688800000|2025-08-20 11:20:00|1325.5|1324|1325.6|1324.1|1325.6|1324.1|1325|1323.5|11
1755689100000|2025-08-20 11:25:00|1324.9|1323.4|1326.3|1324.8|1326.7|1325.2|1324.6|1323.1|91
1755689400000|2025-08-20 11:30:00|1326.2|1324.7|1325.8|1324.3|1326.2|1324.7|1324.4|1322.9|28
1755689700000|2025-08-20 11:35:00|1325.9|1324.4|1325.9|1324.4|1327.7|1326.2|1325.6|1324.1|41
1755690000000|2025-08-20 11:40:00|1325.8|1324.3|1324.4|1322.9|1326.1|1324.6|1324.3|1322.8|36
1755690300000|2025-08-20 11:45:00|1323.8|1322.3|1325.5|1324|1326.1|1324.6|1323.8|1322.3|47
1755690600000|2025-08-20 11:50:00|1325.6|1324.1|1326.5|1325|1327|1325.5|1325.6|1324.1|33
1755690900000|2025-08-20 11:55:00|1326.6|1325.1|1325.7|1324.2|1327|1325.5|1325.2|1323.7|47
1755691200000|2025-08-20 12:00:00|1325.9|1324.4|1332|1330.5|1332.3|1330.8|1325.9|1324.4|223
1755691500000|2025-08-20 12:05:00|1331.9|1330.4|1330.6|1329.1|1332.1|1330.6|1329.8|1328.3|115
1755691800000|2025-08-20 12:10:00|1330.5|1329|1332.1|1330.6|1332.1|1330.6|1330.3|1328.8|80
1755692100000|2025-08-20 12:15:00|1331.9|1330.4|1330.4|1328.9|1332.9|1331.4|1329.8|1328.3|137
1755692400000|2025-08-20 12:20:00|1330.3|1328.8|1330.6|1329.1|1331.2|1329.7|1328.1|1326.6|204
1755692700000|2025-08-20 12:25:00|1330.5|1329|1332.4|1330.9|1333.2|1331.7|1330.3|1328.8|177
1755693000000|2025-08-20 12:30:00|1332.5|1331|1333.8|1332.3|1335.2|1333.7|1332.2|1330.7|227
1755693300000|2025-08-20 12:35:00|1333.9|1332.4|1335.6|1334.1|1335.9|1334.4|1333.2|1331.7|265
1755693600000|2025-08-20 12:40:00|1335.7|1334.2|1336.2|1334.7|1338.2|1336.7|1335.5|1334|220
1755693900000|2025-08-20 12:45:00|1336.3|1334.8|1341.3|1339.8|1342.5|1341|1336.3|1334.8|243
1755694200000|2025-08-20 12:50:00|1341.4|1339.9|1340.4|1338.9|1342.4|1340.9|1339.9|1338.4|305
1755694500000|2025-08-20 12:55:00|1340.5|1339|1340.6|1339.1|1342.5|1341|1338.8|1337.3|284
1755694800000|2025-08-20 13:00:00|1340.7|1339.2|1339.9|1338.4|1341.8|1340.3|1339.3|1337.8|305
1755695100000|2025-08-20 13:05:00|1339.8|1338.3|1341.5|1340|1341.7|1340.2|1339.6|1338.1|203
1755695400000|2025-08-20 13:10:00|1341.8|1340.3|1341.7|1340.2|1343.9|1342.4|1341.6|1340.1|248
1755695700000|2025-08-20 13:15:00|1341.6|1340.1|1343.4|1341.9|1344.4|1342.9|1340.5|1339|186
1755696000000|2025-08-20 13:20:00|1343.5|1342|1340.6|1339.1|1344.1|1342.6|1340|1338.5|188
1755696300000|2025-08-20 13:25:00|1340.5|1339|1337.6|1336.1|1340.6|1339.1|1335.3|1333.8|237
1755696600000|2025-08-20 13:30:00|1337.4|1335.9|1340.4|1338.9|1340.6|1339.1|1337|1335.5|190
1755696900000|2025-08-20 13:35:00|1340.5|1339|1340.9|1339.4|1343|1341.5|1339.8|1338.3|212
1755697200000|2025-08-20 13:40:00|1341|1339.5|1342.2|1340.7|1342.2|1340.7|1339.8|1338.3|138
1755697500000|2025-08-20 13:45:00|1342.3|1340.8|1336.9|1335.4|1342.6|1341.1|1336.2|1334.7|141
1755697800000|2025-08-20 13:50:00|1336.7|1335.2|1334.7|1333.2|1337|1335.5|1334.2|1332.7|255
1755698100000|2025-08-20 13:55:00|1334.6|1333.1|1335.6|1334.1|1336.3|1334.8|1333.7|1332.2|145
1755698400000|2025-08-20 14:00:00|1335.5|1334|1338.5|1337|1340.4|1338.9|1335.2|1333.7|145
1755698700000|2025-08-20 14:05:00|1338.2|1336.7|1332.9|1331.4|1338.2|1336.7|1332.9|1331.4|157
1755699000000|2025-08-20 14:10:00|1333|1331.5|1333.9|1332.4|1334.7|1333.2|1332.1|1330.6|96
1755699300000|2025-08-20 14:15:00|1334.1|1332.6|1335.9|1334.4|1336.7|1335.2|1334|1332.5|147
1755699600000|2025-08-20 14:20:00|1336|1334.5|1336.3|1334.8|1337.5|1336|1335.4|1333.9|163
1755699900000|2025-08-20 14:25:00|1336.4|1334.9|1335.1|1333.6|1336.9|1335.4|1334.5|1333|66
1755700200000|2025-08-20 14:30:00|1335.3|1333.8|1334.4|1332.9|1336.4|1334.9|1333.5|1332|158
1755700500000|2025-08-20 14:35:00|1334.5|1333|1337.9|1336.4|1338.7|1337.2|1334.4|1332.9|95
1755700800000|2025-08-20 14:40:00|1338|1336.5|1336|1334.5|1338.5|1337|1335.5|1334|90
1755701100000|2025-08-20 14:45:00|1335.9|1334.4|1338.8|1337.3|1339|1337.5|1335.5|1334|108
1755701400000|2025-08-20 14:50:00|1338.5|1337|1337|1335.5|1338.7|1337.2|1335|1333.5|118
1755701700000|2025-08-20 14:55:00|1336.9|1335.4|1336.4|1334.9|1337.3|1335.8|1336|1334.5|111
1755702000000|2025-08-20 15:00:00|1336.3|1334.8|1336.3|1334.8|1337.4|1335.9|1336|1334.5|106
1755702300000|2025-08-20 15:05:00|1336.2|1334.7|1336.4|1334.9|1337.2|1335.7|1335.4|1333.9|78
1755702600000|2025-08-20 15:10:00|1336.5|1335|1335.7|1334.2|1336.7|1335.2|1334.9|1333.4|74
1755702900000|2025-08-20 15:15:00|1335.6|1334.1|1338.5|1337|1338.6|1337.1|1335.5|1334|90
1755703200000|2025-08-20 15:20:00|1338.4|1336.9|1339.2|1337.7|1340|1338.5|1338.4|1336.9|105
1755703500000|2025-08-20 15:25:00|1339|1337.5|1339.6|1338.1|1339.6|1338.1|1337.7|1336.2|89
1755703800000|2025-08-20 15:30:00|1339.9|1338.4|1342.2|1340.7|1342.5|1341|1339.7|1338.2|127
1755704100000|2025-08-20 15:35:00|1342.3|1340.8|1342.9|1341.4|1344.7|1343.2|1341.9|1340.4|249
1755704400000|2025-08-20 15:40:00|1343.1|1341.6|1340.7|1339.2|1344.6|1343.1|1339.9|1338.4|157
1755704700000|2025-08-20 15:45:00|1340.6|1339.1|1342.1|1340.6|1342.3|1340.8|1340.6|1339.1|115
1755705000000|2025-08-20 15:50:00|1342|1340.5|1340|1338.5|1342|1340.5|1339.7|1338.2|78
1755705300000|2025-08-20 15:55:00|1339.9|1338.4|1340.3|1338.8|1341.5|1340|1339.9|1338.4|97
1755705600000|2025-08-20 16:00:00|1340.4|1338.9|1340.1|1338.6|1341.3|1339.8|1339.4|1337.9|105
1755705900000|2025-08-20 16:05:00|1340.2|1338.7|1339.2|1337.7|1340.5|1339|1338.8|1337.3|85
1755706200000|2025-08-20 16:10:00|1339.3|1337.8|1340.6|1339.1|1341.3|1339.8|1339.2|1337.7|89
1755706500000|2025-08-20 16:15:00|1340.7|1339.2|1342.3|1340.8|1343.1|1341.6|1340.5|1339|89
1755706800000|2025-08-20 16:20:00|1342.2|1340.7|1342.3|1340.8|1343.1|1341.6|1341.3|1339.8|60
1755707100000|2025-08-20 16:25:00|1342.4|1340.9|1342.6|1341.1|1343.3|1341.8|1342.2|1340.7|57
1755707400000|2025-08-20 16:30:00|1342.5|1341|1343.9|1342.4|1344|1342.5|1342.4|1340.9|142
1755707700000|2025-08-20 16:35:00|1343.8|1342.3|1343.7|1342.2|1344.1|1342.6|1343.1|1341.6|114
1755708000000|2025-08-20 16:40:00|1343.8|1342.3|1341.7|1340.2|1344.5|1343|1341.6|1340.1|94
1755708300000|2025-08-20 16:45:00|1341.6|1340.1|1340.3|1338.8|1342.1|1340.6|1339.1|1337.6|290
1755708600000|2025-08-20 16:50:00|1340.4|1338.9|1342.1|1340.6|1342.8|1341.3|1340|1338.5|77
1755708900000|2025-08-20 16:55:00|1342|1340.5|1338.9|1337.4|1342.2|1340.7|1338.9|1337.4|143
1755709200000|2025-08-20 17:00:00|1338.8|1337.3|1343.2|1341.7|1343.2|1341.7|1338.8|1337.3|315
1755709500000|2025-08-20 17:05:00|1343.3|1341.8|1342.2|1340.7|1343.7|1342.2|1341.4|1339.9|141
1755709800000|2025-08-20 17:10:00|1342.1|1340.6|1343|1341.5|1343.2|1341.7|1341.6|1340.1|28
1755710100000|2025-08-20 17:15:00|1343.1|1341.6|1343.3|1341.8|1343.4|1341.9|1342.4|1340.9|33
1755710400000|2025-08-20 17:20:00|1343.4|1341.9|1342.2|1340.7|1343.6|1342.1|1341.8|1340.3|53
1755710700000|2025-08-20 17:25:00|1342.5|1341|1342.1|1340.6|1343.7|1342.2|1341.5|1340|97
1755711000000|2025-08-20 17:30:00|1342.2|1340.7|1342.1|1340.6|1342.5|1341|1341.4|1339.9|59
1755711300000|2025-08-20 17:35:00|1342.2|1340.7|1341.2|1339.7|1342.5|1341|1340.4|1338.9|53
1755711600000|2025-08-20 17:40:00|1341.1|1339.6|1341.1|1339.6|1342.2|1340.7|1340.9|1339.4|30
1755711900000|2025-08-20 17:45:00|1340.9|1339.4|1341.2|1339.7|1341.6|1340.1|1340.6|1339.1|31
1755712200000|2025-08-20 17:50:00|1341.1|1339.6|1342.1|1340.6|1342.2|1340.7|1341.1|1339.6|17
1755712500000|2025-08-20 17:55:00|1342|1340.5|1341.4|1339.9|1342.1|1340.6|1340.8|1339.3|24
1755712800000|2025-08-20 18:00:00|1341.3|1339.8|1340|1338.5|1341.8|1340.3|1339.4|1337.9|50
1755713100000|2025-08-20 18:05:00|1340.1|1338.6|1340.4|1338.9|1341.6|1340.1|1339.6|1338.1|44
1755713400000|2025-08-20 18:10:00|1340.6|1339.1|1341.2|1339.7|1341.7|1340.2|1340|1338.5|22
1755713700000|2025-08-20 18:15:00|1341.3|1339.8|1340.6|1339.1|1341.3|1339.8|1340.4|1338.9|43
1755714000000|2025-08-20 18:20:00|1340.4|1338.9|1340.2|1338.7|1340.8|1339.3|1339.5|1338|41
1755714300000|2025-08-20 18:25:00|1340.1|1338.6|1340.2|1338.7|1341.3|1339.8|1339.8|1338.3|29
1755714600000|2025-08-20 18:30:00|1340.1|1338.6|1341.2|1339.7|1341.7|1340.2|1340.1|1338.6|20
1755714900000|2025-08-20 18:35:00|1341.1|1339.6|1341.1|1339.6|1342|1340.5|1340.6|1339.1|17
1755715200000|2025-08-20 18:40:00|1341.3|1339.8|1341.1|1339.6|1341.7|1340.2|1340.8|1339.3|8
1755715500000|2025-08-20 18:45:00|1341|1339.5|1341.8|1340.3|1341.8|1340.3|1340.7|1339.2|9
1755715800000|2025-08-20 18:50:00|1341.7|1340.2|1341.9|1340.4|1342|1340.5|1341.3|1339.8|19
1755716100000|2025-08-20 18:55:00|1342|1340.5|1341.2|1339.7|1342.1|1340.6|1340.4|1338.9|35
1755716400000|2025-08-20 19:00:00|1341.1|1339.6|1341.3|1339.8|1341.6|1340.1|1340.8|1339.3|9
1755716700000|2025-08-20 19:05:00|1341.2|1339.7|1341.9|1340.4|1342|1340.5|1340.9|1339.4|8
1755717000000|2025-08-20 19:10:00|1342|1340.5|1343.3|1341.8|1343.4|1341.9|1341.9|1340.4|34
1755717300000|2025-08-20 19:15:00|1343.2|1341.7|1342.6|1341.1|1343.5|1342|1342.4|1340.9|33
1755717600000|2025-08-20 19:20:00|1342.7|1341.2|1343.5|1342|1343.7|1342.2|1342.6|1341.1|19
1755717900000|2025-08-20 19:25:00|1343.4|1341.9|1343.6|1342.1|1343.6|1342.1|1342.8|1341.3|28
1755718200000|2025-08-20 19:30:00|1343.5|1342|1344.4|1342.9|1345.8|1344.3|1343.3|1341.8|84
1755718500000|2025-08-20 19:35:00|1344.3|1342.8|1344.7|1343.2|1344.7|1343.2|1344|1342.5|14
1755718800000|2025-08-20 19:40:00|1344.8|1343.3|1344.4|1342.9|1345.4|1343.9|1344.4|1342.9|45
1755719100000|2025-08-20 19:45:00|1344.3|1342.8|1344.7|1343.2|1344.8|1343.3|1343.9|1342.4|24
1755719400000|2025-08-20 19:50:00|1344.8|1343.3|1345|1343.5|1345|1343.5|1344.1|1342.6|49
1755719700000|2025-08-20 19:55:00|1345.2|1343.7|1345.3|1343.8|1345.9|1344.4|1345.1|1343.6|53
1755720000000|2025-08-20 20:00:00|1345.2|1343.7|1345.3|1343.8|1345.3|1343.8|1343.7|1342.2|41
1755720300000|2025-08-20 20:05:00|1345.2|1343.7|1344.9|1343.4|1345.3|1343.8|1344.5|1343|19
1755720600000|2025-08-20 20:10:00|1345.2|1343.7|1345.4|1343.9|1345.6|1344.1|1344.9|1343.4|22
1755720900000|2025-08-20 20:15:00|1345.5|1344|1346.3|1344.8|1346.6|1345.1|1345.5|1344|35
1755721200000|2025-08-20 20:20:00|1346.4|1344.9|1346.1|1344.6|1346.4|1344.9|1345.9|1344.4|21
1755721500000|2025-08-20 20:25:00|1346.2|1344.7|1346.6|1345.1|1346.7|1345.2|1346.1|1344.6|40
1755721800000|2025-08-20 20:30:00|1346.5|1345|1344.6|1343.1|1346.5|1345|1344.5|1343|36
1755722100000|2025-08-20 20:35:00|1344.4|1342.9|1344.1|1342.6|1344.5|1343|1343.9|1342.4|21
1755722400000|2025-08-20 20:40:00|1344|1342.5|1344.2|1342.7|1344.2|1342.7|1343.3|1341.8|26
1755722700000|2025-08-20 20:45:00|1344.1|1342.6|1343.8|1342.3|1344.4|1342.9|1343.7|1342.2|19
1755723000000|2025-08-20 20:50:00|1343.9|1342.4|1345|1343.5|1345.1|1343.6|1343.9|1342.4|9
1755723300000|2025-08-20 20:55:00|1345.2|1343.7|1344.6|1343.1|1345.2|1343.7|1344.2|1342.7|37
1755727200000|2025-08-20 22:00:00|1345.9|1341.9|1348|1344|1348|1345.8|1344.8|1341.9|19
1755727500000|2025-08-20 22:05:00|1346.6|1345.1|1347.5|1343.5|1348|1345.8|1346|1343.5|15
1755727800000|2025-08-20 22:10:00|1347.6|1343.6|1346.1|1344.6|1347.8|1345.1|1345|1342.9|29
1755728100000|2025-08-20 22:15:00|1346|1344.5|1344.4|1342.9|1346|1344.5|1343.9|1342.4|15
1755728400000|2025-08-20 22:20:00|1344.5|1343|1344.1|1342.6|1344.5|1343|1343.7|1342.2|15
1755728700000|2025-08-20 22:25:00|1344|1342.5|1344.5|1343|1344.9|1343.4|1344|1342.5|11
1755729000000|2025-08-20 22:30:00|1344.6|1343.1|1345.6|1344.1|1346.3|1344.3|1344.1|1342.3|22
1755729300000|2025-08-20 22:35:00|1345.7|1344.2|1345.3|1343.8|1346.4|1344.2|1345.3|1342.4|1
1755729600000|2025-08-20 22:40:00|1345.4|1343.9|1345|1343.5|1345.4|1343.9|1344.9|1343.4|2
1755729900000|2025-08-20 22:45:00|1344.9|1343.4|1346.1|1342.1|1346.1|1343.4|1344.8|1342|1
1755730200000|2025-08-20 22:50:00|1344.4|1342.9|1346|1342|1346.1|1342.9|1344.4|1341.9|2
1755730500000|2025-08-20 22:55:00|1346.1|1342.1|1346.1|1342.1|1346.1|1343.5|1345|1342|3
1755730800000|2025-08-20 23:00:00|1344.7|1343.2|1344.3|1342.8|1346|1343.4|1344.3|1342|1
1755731100000|2025-08-20 23:05:00|1344.2|1342.7|1343.8|1342.3|1344.2|1342.7|1343.7|1342.2|2
1755731400000|2025-08-20 23:10:00|1344|1342.5|1344.4|1342.9|1344.4|1342.9|1343.5|1342|17
1755731700000|2025-08-20 23:15:00|1344.5|1343|1344.2|1342.7|1344.6|1343.1|1344.1|1342.6|8
1755732000000|2025-08-20 23:20:00|1344.3|1342.8|1344.4|1342.9|1344.4|1342.9|1344.2|1342.7|6
1755732300000|2025-08-20 23:25:00|1344.3|1342.8|1344.4|1342.9|1344.4|1342.9|1344.3|1342.8|0
1755732900000|2025-08-20 23:35:00|1344.5|1343|1344|1342.5|1344.5|1343|1343.9|1342.4|5
1755733200000|2025-08-20 23:40:00|1344.1|1342.6|1343.9|1342.4|1344.1|1342.6|1343.6|1342.1|4
1755733500000|2025-08-20 23:45:00|1343.7|1342.2|1343.1|1341.6|1343.7|1342.2|1342.4|1340.9|24
1755733800000|2025-08-20 23:50:00|1343.2|1341.7|1343.4|1341.9|1343.4|1341.9|1343.1|1341.6|8
1755734100000|2025-08-20 23:55:00|1343.5|1342|1343.8|1342.3|1343.8|1342.3|1343.3|1341.8|8
1755734400000|2025-08-21 00:00:00|1343.7|1342.2|1343.3|1341.8|1343.8|1342.3|1342.8|1341.3|19
1755734700000|2025-08-21 00:05:00|1343.4|1341.9|1342.8|1341.3|1343.4|1341.9|1342.6|1341.1|17
1755735000000|2025-08-21 00:10:00|1342.6|1341.1|1343.3|1341.8|1343.3|1341.8|1342|1340.5|24
1755735300000|2025-08-21 00:15:00|1343.6|1342.1|1343.4|1341.9|1343.7|1342.2|1343.1|1341.6|5
1755735600000|2025-08-21 00:20:00|1343|1341.5|1342|1340.5|1343|1341.5|1341.5|1340|22
1755735900000|2025-08-21 00:25:00|1342.1|1340.6|1342.5|1341|1342.5|1341|1341.2|1339.7|32
1755736200000|2025-08-21 00:30:00|1342.6|1341.1|1342.9|1341.4|1342.9|1341.4|1342|1340.5|17
1755736500000|2025-08-21 00:35:00|1343|1341.5|1342.7|1341.2|1343.1|1341.6|1342.3|1340.8|9
1755736800000|2025-08-21 00:40:00|1342.8|1341.3|1343|1341.5|1343|1341.5|1342.4|1340.9|8
1755737100000|2025-08-21 00:45:00|1343.1|1341.6|1342.8|1341.3|1343.1|1341.6|1342.7|1341.2|7
1755737400000|2025-08-21 00:50:00|1342.9|1341.4|1342.1|1340.6|1342.9|1341.4|1341.7|1340.2|27
1755737700000|2025-08-21 00:55:00|1342.2|1340.7|1342.8|1341.3|1342.8|1341.3|1342.2|1340.7|31
1755738000000|2025-08-21 01:00:00|1342.7|1341.2|1342.7|1341.2|1343.9|1342.4|1342.5|1341|25
1755738300000|2025-08-21 01:05:00|1342.6|1341.1|1341.8|1340.3|1342.6|1341.1|1341.7|1340.2|16
1755738600000|2025-08-21 01:10:00|1341.9|1340.4|1342.1|1340.6|1342.2|1340.7|1341.9|1340.4|12
1755738900000|2025-08-21 01:15:00|1342|1340.5|1342.1|1340.6|1342.9|1341.4|1342|1340.5|31
1755739200000|2025-08-21 01:20:00|1342.2|1340.7|1341.8|1340.3|1342.3|1340.8|1341.3|1339.8|33
1755739500000|2025-08-21 01:25:00|1341.9|1340.4|1342.2|1340.7|1342.2|1340.7|1341.3|1339.8|17
1755739800000|2025-08-21 01:30:00|1342.3|1340.8|1343|1341.5|1343.1|1341.6|1341.5|1340|14
1755740100000|2025-08-21 01:35:00|1343.1|1341.6|1344.9|1343.4|1345.2|1343.7|1343.1|1341.6|27
1755740400000|2025-08-21 01:40:00|1345|1343.5|1343|1341.5|1345|1343.5|1343|1341.5|33
1755740700000|2025-08-21 01:45:00|1342.7|1341.2|1342.5|1341|1343.1|1341.6|1341.7|1340.2|22
1755741000000|2025-08-21 01:50:00|1342.7|1341.2|1343.7|1342.2|1344.5|1343|1342.7|1341.2|27
1755741300000|2025-08-21 01:55:00|1343.8|1342.3|1342.7|1341.2|1343.8|1342.3|1342.7|1341.2|20
1755741600000|2025-08-21 02:00:00|1342.6|1341.1|1344.1|1342.6|1344.2|1342.7|1342.1|1340.6|16
1755741900000|2025-08-21 02:05:00|1344.2|1342.7|1344.4|1342.9|1346.3|1344.8|1344.1|1342.6|20
1755742200000|2025-08-21 02:10:00|1344.5|1343|1343.9|1342.4|1345.1|1343.6|1343.6|1342.1|18
1755742500000|2025-08-21 02:15:00|1343.8|1342.3|1342.7|1341.2|1343.9|1342.4|1342.6|1341.1|9
1755742800000|2025-08-21 02:20:00|1342.4|1340.9|1341.3|1339.8|1342.8|1341.3|1341.2|1339.7|26
1755743100000|2025-08-21 02:25:00|1341.5|1340|1341.9|1340.4|1342.2|1340.7|1341.4|1339.9|5
1755743400000|2025-08-21 02:30:00|1341.8|1340.3|1342.3|1340.8|1342.9|1341.4|1341.6|1340.1|17
1755743700000|2025-08-21 02:35:00|1342.4|1340.9|1342.6|1341.1|1342.9|1341.4|1342.1|1340.6|12
1755744000000|2025-08-21 02:40:00|1342.5|1341|1342.5|1341|1342.7|1341.2|1341.7|1340.2|8
1755744300000|2025-08-21 02:45:00|1342.8|1341.3|1343|1341.5|1343.6|1342.1|1342.8|1341.3|10
1755744600000|2025-08-21 02:50:00|1343.1|1341.6|1343.8|1342.3|1344.2|1342.7|1343.1|1341.6|9
1755744900000|2025-08-21 02:55:00|1343.7|1342.2|1343.1|1341.6|1343.8|1342.3|1343|1341.5|0
1755745200000|2025-08-21 03:00:00|1343|1341.5|1343.3|1341.8|1343.3|1341.8|1342.6|1341.1|5
1755745500000|2025-08-21 03:05:00|1343.4|1341.9|1343.4|1341.9|1343.6|1342.1|1342.7|1341.2|3
1755745800000|2025-08-21 03:10:00|1343.5|1342|1342.4|1340.9|1343.8|1342.3|1342.4|1340.9|14
1755746100000|2025-08-21 03:15:00|1342|1340.5|1341.7|1340.2|1342.3|1340.8|1341.6|1340.1|4
1755746400000|2025-08-21 03:20:00|1341.8|1340.3|1342|1340.5|1342.1|1340.6|1341.3|1339.8|18
1755746700000|2025-08-21 03:25:00|1342.1|1340.6|1342.3|1340.8|1342.4|1340.9|1341.5|1340|8
1755747000000|2025-08-21 03:30:00|1342.4|1340.9|1342.6|1341.1|1343.2|1341.7|1342.4|1340.9|7
1755747300000|2025-08-21 03:35:00|1342.5|1341|1342.9|1341.4|1342.9|1341.4|1342.2|1340.7|5
1755747600000|2025-08-21 03:40:00|1343.1|1341.6|1343|1341.5|1343.3|1341.8|1343|1341.5|5
1755747900000|2025-08-21 03:45:00|1342.9|1341.4|1342.7|1341.2|1342.9|1341.4|1342.2|1340.7|3
1755748200000|2025-08-21 03:50:00|1342.6|1341.1|1342|1340.5|1342.6|1341.1|1341.5|1340|13
1755748500000|2025-08-21 03:55:00|1342.1|1340.6|1341.7|1340.2|1342.2|1340.7|1341.7|1340.2|10
1755748800000|2025-08-21 04:00:00|1341.6|1340.1|1342.4|1340.9|1342.4|1340.9|1341.6|1340.1|8
1755749100000|2025-08-21 04:05:00|1342.3|1340.8|1342|1340.5|1342.4|1340.9|1341.9|1340.4|4
1755749400000|2025-08-21 04:10:00|1342.2|1340.7|1342.2|1340.7|1342.5|1341|1342.1|1340.6|2
1755749700000|2025-08-21 04:15:00|1342.1|1340.6|1342.2|1340.7|1342.3|1340.8|1341.8|1340.3|5
1755750000000|2025-08-21 04:20:00|1342.3|1340.8|1342.3|1340.8|1342.4|1340.9|1342.1|1340.6|0
1755750300000|2025-08-21 04:25:00|1342.2|1340.7|1343|1341.5|1343.1|1341.6|1342|1340.5|21
1755750600000|2025-08-21 04:30:00|1343.1|1341.6|1343.7|1342.2|1343.7|1342.2|1342.9|1341.4|14
1755750900000|2025-08-21 04:35:00|1343.8|1342.3|1342.8|1341.3|1343.8|1342.3|1342.8|1341.3|1
1755751200000|2025-08-21 04:40:00|1342.9|1341.4|1342.3|1340.8|1342.9|1341.4|1342.3|1340.8|11
1755751500000|2025-08-21 04:45:00|1342.4|1340.9|1342.5|1341|1342.5|1341|1342.2|1340.7|1
1755751800000|2025-08-21 04:50:00|1342.6|1341.1|1342|1340.5|1342.6|1341.1|1342|1340.5|7
1755752100000|2025-08-21 04:55:00|1341.9|1340.4|1341.9|1340.4|1341.9|1340.4|1341.5|1340|6
1755752400000|2025-08-21 05:00:00|1341.8|1340.3|1342.3|1340.8|1342.4|1340.9|1341.8|1340.3|5
1755752700000|2025-08-21 05:05:00|1342.4|1340.9|1340.6|1339.1|1342.4|1340.9|1340.3|1338.8|15
1755753000000|2025-08-21 05:10:00|1340.7|1339.2|1340.7|1339.2|1341.2|1339.7|1340.6|1339.1|9
1755753300000|2025-08-21 05:15:00|1340.8|1339.3|1341.8|1340.3|1341.8|1340.3|1340.6|1339.1|6
1755753600000|2025-08-21 05:20:00|1341.7|1340.2|1341.6|1340.1|1341.8|1340.3|1341.4|1339.9|9
1755753900000|2025-08-21 05:25:00|1341.7|1340.2|1342|1340.5|1342.1|1340.6|1341.6|1340.1|4
1755754200000|2025-08-21 05:30:00|1342.2|1340.7|1340.9|1339.4|1342.2|1340.7|1340.7|1339.2|7
1755754500000|2025-08-21 05:35:00|1340.8|1339.3|1339.3|1337.8|1341|1339.5|1339.2|1337.7|17
1755754800000|2025-08-21 05:40:00|1339.4|1337.9|1339.4|1337.9|1339.7|1338.2|1339.1|1337.6|11
1755755100000|2025-08-21 05:45:00|1339.5|1338|1339.4|1337.9|1339.7|1338.2|1339|1337.5|21
1755755400000|2025-08-21 05:50:00|1339.3|1337.8|1339.7|1338.2|1340.4|1338.9|1338.4|1336.9|16
1755755700000|2025-08-21 05:55:00|1339.9|1338.4|1339.6|1338.1|1339.9|1338.4|1339.2|1337.7|8
1755756000000|2025-08-21 06:00:00|1339.5|1338|1338.8|1337.3|1339.8|1338.3|1338.5|1337|8
1755756300000|2025-08-21 06:05:00|1338.7|1337.2|1339.4|1337.9|1339.5|1338|1338.5|1337|25
1755756600000|2025-08-21 06:10:00|1339.5|1338|1340.7|1339.2|1341.1|1339.6|1339.5|1338|18
1755756900000|2025-08-21 06:15:00|1340.8|1339.3|1340.6|1339.1|1341.1|1339.6|1340.1|1338.6|20
1755757200000|2025-08-21 06:20:00|1340.2|1338.7|1337|1335.5|1340.6|1339.1|1336.2|1334.7|56
1755757500000|2025-08-21 06:25:00|1337.1|1335.6|1337.4|1335.9|1337.8|1336.3|1336.8|1335.3|36
1755757800000|2025-08-21 06:30:00|1337.5|1336|1336.7|1335.2|1338|1336.5|1336.6|1335.1|31
1755758100000|2025-08-21 06:35:00|1336.6|1335.1|1337.6|1336.1|1337.9|1336.4|1336.6|1335.1|47
1755758400000|2025-08-21 06:40:00|1337.8|1336.3|1336.4|1334.9|1337.8|1336.3|1336.4|1334.9|49
1755758700000|2025-08-21 06:45:00|1336.3|1334.8|1335.8|1334.3|1336.7|1335.2|1335.4|1333.9|41
1755759000000|2025-08-21 06:50:00|1335.7|1334.2|1334.1|1332.6|1336|1334.5|1333.1|1331.6|193
1755759300000|2025-08-21 06:55:00|1333.9|1332.4|1333.2|1331.7|1334.1|1332.6|1332.3|1330.8|130
1755759600000|2025-08-21 07:00:00|1333.3|1331.8|1330.1|1328.6|1334.2|1332.7|1329.3|1327.8|152
1755759900000|2025-08-21 07:05:00|1330.6|1329.1|1333.1|1331.6|1333.2|1331.7|1329.2|1327.7|133
1755760200000|2025-08-21 07:10:00|1333.2|1331.7|1334.4|1332.9|1334.6|1333.1|1332|1330.5|70
1755760500000|2025-08-21 07:15:00|1334.6|1333.1|1332.6|1331.1|1335.8|1334.3|1332.6|1331.1|52
1755760800000|2025-08-21 07:20:00|1332.7|1331.2|1334.2|1332.7|1334.4|1332.9|1332.4|1330.9|24
1755761100000|2025-08-21 07:25:00|1333.8|1332.3|1334.9|1333.4|1334.9|1333.4|1333|1331.5|21
1755761400000|2025-08-21 07:30:00|1335|1333.5|1334.7|1333.2|1335.6|1334.1|1334.3|1332.8|28
1755761700000|2025-08-21 07:35:00|1334.8|1333.3|1335.6|1334.1|1336.2|1334.7|1334.1|1332.6|41
1755762000000|2025-08-21 07:40:00|1335.5|1334|1335.1|1333.6|1335.7|1334.2|1334.5|1333|23
1755762300000|2025-08-21 07:45:00|1335|1333.5|1335.4|1333.9|1335.7|1334.2|1335|1333.5|8
1755762600000|2025-08-21 07:50:00|1335.3|1333.8|1334.1|1332.6|1335.7|1334.2|1333.9|1332.4|15
1755762900000|2025-08-21 07:55:00|1334.2|1332.7|1332.4|1330.9|1334.4|1332.9|1332.3|1330.8|30
1755763200000|2025-08-21 08:00:00|1332.6|1331.1|1333|1331.5|1333.2|1331.7|1332.3|1330.8|26
1755763500000|2025-08-21 08:05:00|1332.9|1331.4|1332.8|1331.3|1333.7|1332.2|1332.7|1331.2|26
1755763800000|2025-08-21 08:10:00|1332.7|1331.2|1333.2|1331.7|1333.2|1331.7|1332.4|1330.9|42
1755764100000|2025-08-21 08:15:00|1333.3|1331.8|1332.4|1330.9|1333.3|1331.8|1332.4|1330.9|13
1755764400000|2025-08-21 08:20:00|1332.3|1330.8|1333.1|1331.6|1333.5|1332|1332.3|1330.8|17
1755764700000|2025-08-21 08:25:00|1332.6|1331.1|1332.9|1331.4|1333.2|1331.7|1332.5|1331|16
1755765000000|2025-08-21 08:30:00|1333|1331.5|1334|1332.5|1334.2|1332.7|1333|1331.5|30
1755765300000|2025-08-21 08:35:00|1333.9|1332.4|1333|1331.5|1334|1332.5|1333|1331.5|12
1755765600000|2025-08-21 08:40:00|1333.1|1331.6|1333.7|1332.2|1334.1|1332.6|1333|1331.5|38
1755765900000|2025-08-21 08:45:00|1333.8|1332.3|1331.7|1330.2|1333.8|1332.3|1331.3|1329.8|23
1755766200000|2025-08-21 08:50:00|1332|1330.5|1330.8|1329.3|1332|1330.5|1330.1|1328.6|52
1755766500000|2025-08-21 08:55:00|1330.9|1329.4|1329.3|1327.8|1332|1330.5|1329.2|1327.7|74
1755766800000|2025-08-21 09:00:00|1329.4|1327.9|1329.2|1327.7|1330.6|1329.1|1328.5|1327|56
1755767100000|2025-08-21 09:05:00|1329.1|1327.6|1330.7|1329.2|1330.8|1329.3|1328.7|1327.2|70
1755767400000|2025-08-21 09:10:00|1330.8|1329.3|1330.4|1328.9|1331.5|1330|1330.1|1328.6|33
1755767700000|2025-08-21 09:15:00|1330.3|1328.8|1328.6|1327.1|1330.3|1328.8|1328.5|1327|34
1755768000000|2025-08-21 09:20:00|1328.5|1327|1330.9|1329.4|1330.9|1329.4|1328.4|1326.9|64
1755768300000|2025-08-21 09:25:00|1331|1329.5|1330.2|1328.7|1331.2|1329.7|1330.1|1328.6|32
1755768600000|2025-08-21 09:30:00|1330.3|1328.8|1329.4|1327.9|1330.5|1329|1329|1327.5|20
1755768900000|2025-08-21 09:35:00|1329.5|1328|1330|1328.5|1330.1|1328.6|1328.5|1327|19
1755769200000|2025-08-21 09:40:00|1330.1|1328.6|1329.7|1328.2|1330.1|1328.6|1329.3|1327.8|11
1755769500000|2025-08-21 09:45:00|1329.6|1328.1|1331.3|1329.8|1331.4|1329.9|1329.6|1328.1|20
1755769800000|2025-08-21 09:50:00|1331.2|1329.7|1330.4|1328.9|1331.6|1330.1|1330.2|1328.7|30
1755770100000|2025-08-21 09:55:00|1330.7|1329.2|1330.4|1328.9|1331.7|1330.2|1330.2|1328.7|79
1755770400000|2025-08-21 10:00:00|1330.5|1329|1328.3|1326.8|1331.2|1329.7|1327.6|1326.1|75
1755770700000|2025-08-21 10:05:00|1328.4|1326.9|1326.1|1324.6|1328.6|1327.1|1326.1|1324.6|51
1755771000000|2025-08-21 10:10:00|1325.4|1323.9|1324.6|1323.1|1326.7|1325.2|1324.5|1323|144
1755771300000|2025-08-21 10:15:00|1324.7|1323.2|1325.8|1324.3|1326.2|1324.7|1324.3|1322.8|76
1755771600000|2025-08-21 10:20:00|1325.6|1324.1|1325|1323.5|1326.6|1325.1|1324.9|1323.4|41
1755771900000|2025-08-21 10:25:00|1325.1|1323.6|1326.2|1324.7|1326.7|1325.2|1324.9|1323.4|97
1755772200000|2025-08-21 10:30:00|1326|1324.5|1326.4|1324.9|1327|1325.5|1325.1|1323.6|36
1755772500000|2025-08-21 10:35:00|1326.3|1324.8|1324.1|1322.6|1326.3|1324.8|1323.7|1322.2|68
1755772800000|2025-08-21 10:40:00|1324|1322.5|1319.3|1317.8|1324.1|1322.6|1318.3|1316.8|256
1755773100000|2025-08-21 10:45:00|1319.2|1317.7|1320.9|1319.4|1321.7|1320.2|1318.7|1317.2|167
1755773400000|2025-08-21 10:50:00|1320.8|1319.3|1321.2|1319.7|1321.8|1320.3|1320|1318.5|51
1755773700000|2025-08-21 10:55:00|1321.1|1319.6|1320.3|1318.8|1321.3|1319.8|1319.3|1317.8|67
1755774000000|2025-08-21 11:00:00|1320.4|1318.9|1319.7|1318.2|1322.4|1320.9|1319.4|1317.9|106
1755774300000|2025-08-21 11:05:00|1319.8|1318.3|1323.1|1321.6|1323.1|1321.6|1319.7|1318.2|89
1755774600000|2025-08-21 11:10:00|1322.9|1321.4|1324.4|1322.9|1324.7|1323.2|1321.5|1320|85
1755774900000|2025-08-21 11:15:00|1324.5|1323|1325|1323.5|1325.2|1323.7|1323.5|1322|34
1755775200000|2025-08-21 11:20:00|1325.2|1323.7|1325.6|1324.1|1326.1|1324.6|1324.8|1323.3|65
1755775500000|2025-08-21 11:25:00|1325.5|1324|1325|1323.5|1326|1324.5|1324.1|1322.6|63
1755775800000|2025-08-21 11:30:00|1325.1|1323.6|1324.5|1323|1326.5|1325|1324.5|1323|67
1755776100000|2025-08-21 11:35:00|1324.9|1323.4|1325.2|1323.7|1325.7|1324.2|1323.2|1321.7|55
1755776400000|2025-08-21 11:40:00|1325.3|1323.8|1325.5|1324|1326.6|1325.1|1325|1323.5|20
1755776700000|2025-08-21 11:45:00|1325.6|1324.1|1325.1|1323.6|1326.3|1324.8|1324|1322.5|21
1755777000000|2025-08-21 11:50:00|1325|1323.5|1325.4|1323.9|1326|1324.5|1325|1323.5|4
1755777300000|2025-08-21 11:55:00|1325.3|1323.8|1324|1322.5|1325.3|1323.8|1323.4|1321.9|26
1755777600000|2025-08-21 12:00:00|1323.8|1322.3|1322.8|1321.3|1324.3|1322.8|1319.8|1318.3|183
1755777900000|2025-08-21 12:05:00|1322.7|1321.2|1327.3|1325.8|1327.3|1325.8|1322.5|1321|104
1755778200000|2025-08-21 12:10:00|1327.2|1325.7|1328.1|1326.6|1328.3|1326.8|1326.7|1325.2|73
1755778500000|2025-08-21 12:15:00|1328.2|1326.7|1327.6|1326.1|1328.8|1327.3|1326.5|1325|78
1755778800000|2025-08-21 12:20:00|1327.7|1326.2|1328.6|1327.1|1330|1328.5|1327.6|1326.1|102
1755779100000|2025-08-21 12:25:00|1328.7|1327.2|1328.4|1326.9|1330.4|1328.9|1327.4|1325.9|93
1755779400000|2025-08-21 12:30:00|1330.1|1326.1|1333.4|1331.9|1333.4|1331.9|1328.7|1326.1|131
1755779700000|2025-08-21 12:35:00|1333.5|1332|1331.6|1330.1|1334|1332.5|1330.9|1329.4|147
1755780000000|2025-08-21 12:40:00|1331.3|1329.8|1335|1333.5|1336.7|1335.2|1331.3|1329.8|141
1755780300000|2025-08-21 12:45:00|1334.9|1333.4|1334.6|1333.1|1335.4|1333.9|1332.7|1331.2|135
1755780600000|2025-08-21 12:50:00|1334.5|1333|1332|1330.5|1335.2|1333.7|1330.9|1329.4|106
1755780900000|2025-08-21 12:55:00|1332.1|1330.6|1332.4|1330.9|1333.4|1331.9|1331|1329.5|99
1755781200000|2025-08-21 13:00:00|1332.5|1331|1335.2|1333.7|1335.3|1333.8|1332.3|1330.8|108
1755781500000|2025-08-21 13:05:00|1335.1|1333.6|1334.2|1332.7|1335.7|1334.2|1333.4|1331.9|143
1755781800000|2025-08-21 13:10:00|1334.3|1332.8|1338|1336.5|1338.8|1337.3|1333|1331.5|196
1755782100000|2025-08-21 13:15:00|1337.6|1336.1|1338.5|1337|1339.9|1338.4|1336.9|1335.4|164
1755782400000|2025-08-21 13:20:00|1338.7|1337.2|1337.9|1336.4|1340.2|1338.7|1337.9|1336.4|65
1755782700000|2025-08-21 13:25:00|1338|1336.5|1341.2|1339.7|1341.2|1339.7|1337.5|1336|141
1755783000000|2025-08-21 13:30:00|1341.1|1339.6|1339.6|1338.1|1341.6|1340.1|1338.4|1336.9|214
1755783300000|2025-08-21 13:35:00|1339.7|1338.2|1342.6|1341.1|1342.6|1341.1|1338.6|1337.1|177
1755783600000|2025-08-21 13:40:00|1342.5|1341|1342.1|1340.6|1343.2|1341.7|1340.8|1339.3|160
1755783900000|2025-08-21 13:45:00|1342.8|1338.8|1339.7|1338.2|1342.8|1339|1336.7|1335.2|283
1755784200000|2025-08-21 13:50:00|1339.9|1338.4|1341.7|1340.2|1342.1|1340.6|1339.2|1337.7|161
1755784500000|2025-08-21 13:55:00|1341.9|1340.4|1341.9|1340.4|1344.2|1342.7|1341.8|1340.3|256
1755784800000|2025-08-21 14:00:00|1341.8|1340.3|1346.3|1344.8|1347.1|1345.6|1341.8|1340.3|229
1755785100000|2025-08-21 14:05:00|1346.1|1344.6|1345.6|1344.1|1348.8|1347.3|1345|1343.5|195
1755785400000|2025-08-21 14:10:00|1345.5|1344|1345.7|1344.2|1346.9|1345.4|1342.5|1341|122
1755785700000|2025-08-21 14:15:00|1345.5|1344|1345.7|1344.2|1346.6|1345.1|1344|1342.5|116
1755786000000|2025-08-21 14:20:00|1345.8|1344.3|1343.8|1342.3|1345.9|1344.4|1343.1|1341.6|120
1755786300000|2025-08-21 14:25:00|1344|1342.5|1342.7|1341.2|1344.4|1342.9|1341.3|1339.8|156
1755786600000|2025-08-21 14:30:00|1342.8|1341.3|1342.3|1340.8|1343.5|1342|1341.9|1340.4|105
1755786900000|2025-08-21 14:35:00|1342.4|1340.9|1344|1342.5|1346|1344.5|1342|1340.5|119
1755787200000|2025-08-21 14:40:00|1343.9|1342.4|1343.8|1342.3|1344.1|1342.6|1342.2|1340.7|66
1755787500000|2025-08-21 14:45:00|1343.7|1342.2|1343.6|1342.1|1344.1|1342.6|1342.8|1341.3|71
1755787800000|2025-08-21 14:50:00|1343.7|1342.2|1344.1|1342.6|1345.2|1343.7|1342.9|1341.4|81
1755788100000|2025-08-21 14:55:00|1344.2|1342.7|1345|1343.5|1345.4|1343.9|1342.2|1340.7|89
1755788400000|2025-08-21 15:00:00|1344.7|1343.2|1344.6|1343.1|1346.5|1345|1344.6|1343.1|171
1755788700000|2025-08-21 15:05:00|1344.3|1342.8|1342.2|1340.7|1344.9|1343.4|1341.5|1340|152
1755789000000|2025-08-21 15:10:00|1342.4|1340.9|1340.2|1338.7|1343.5|1342|1339.8|1338.3|222
1755789300000|2025-08-21 15:15:00|1339.9|1338.4|1341.4|1339.9|1342.3|1340.8|1339.4|1337.9|144
1755789600000|2025-08-21 15:20:00|1341.2|1339.7|1343.9|1342.4|1344.2|1342.7|1341|1339.5|139
1755789900000|2025-08-21 15:25:00|1344|1342.5|1344.4|1342.9|1345.6|1344.1|1343.2|1341.7|134
1755790200000|2025-08-21 15:30:00|1344.5|1343|1346.4|1344.9|1346.6|1345.1|1344.2|1342.7|100
1755790500000|2025-08-21 15:35:00|1346.3|1344.8|1351.7|1350.2|1353.4|1351.9|1345.9|1344.4|441
1755790800000|2025-08-21 15:40:00|1351.6|1350.1|1352.7|1351.2|1354.5|1353|1351.6|1350.1|186
1755791100000|2025-08-21 15:45:00|1352.6|1351.1|1351.9|1350.4|1352.8|1351.3|1349.3|1347.8|203
1755791400000|2025-08-21 15:50:00|1351.8|1350.3|1352.1|1350.6|1352.6|1351.1|1351.1|1349.6|81
1755791700000|2025-08-21 15:55:00|1352.2|1350.7|1350.6|1349.1|1352.7|1351.2|1350.6|1349.1|83
1755792000000|2025-08-21 16:00:00|1350.5|1349|1351.4|1349.9|1352.2|1350.7|1349.1|1347.6|139
1755792300000|2025-08-21 16:05:00|1351.3|1349.8|1352.6|1351.1|1352.7|1351.2|1350.8|1349.3|55
1755792600000|2025-08-21 16:10:00|1352.4|1350.9|1353.6|1352.1|1354.4|1352.9|1352.2|1350.7|123
1755792900000|2025-08-21 16:15:00|1353.7|1352.2|1354.7|1353.2|1355.5|1354|1353.5|1352|148
1755793200000|2025-08-21 16:20:00|1354.6|1353.1|1358.1|1356.6|1358.3|1356.8|1353.4|1351.9|246
1755793500000|2025-08-21 16:25:00|1357.9|1356.4|1361.7|1360.2|1361.9|1360.4|1357.7|1356.2|267
1755793800000|2025-08-21 16:30:00|1361.8|1360.3|1362.3|1360.8|1364.1|1362.6|1360.2|1358.7|308
1755794100000|2025-08-21 16:35:00|1362.2|1360.7|1358.7|1357.2|1362.3|1360.8|1357.4|1355.9|277
1755794400000|2025-08-21 16:40:00|1358.6|1357.1|1358.3|1356.8|1359.4|1357.9|1357.6|1356.1|179
1755794700000|2025-08-21 16:45:00|1358.4|1356.9|1358.8|1357.3|1359.3|1357.8|1358.1|1356.6|74
1755795000000|2025-08-21 16:50:00|1358.9|1357.4|1361.6|1360.1|1361.7|1360.2|1358.7|1357.2|118
1755795300000|2025-08-21 16:55:00|1361.1|1359.6|1358.6|1357.1|1362.2|1360.7|1358.6|1357.1|195
1755795600000|2025-08-21 17:00:00|1358.8|1357.3|1359.4|1357.9|1360.7|1359.2|1358.6|1357.1|320
1755795900000|2025-08-21 17:05:00|1359.2|1357.7|1358.2|1356.7|1359.5|1358|1356.7|1355.2|104
1755796200000|2025-08-21 17:10:00|1358.1|1356.6|1359|1357.5|1359.3|1357.8|1358.1|1356.6|42
1755796500000|2025-08-21 17:15:00|1358.9|1357.4|1358.1|1356.6|1359.1|1357.6|1358.1|1356.6|46
1755796800000|2025-08-21 17:20:00|1358|1356.5|1357.5|1356|1358.4|1356.9|1357.4|1355.9|47
1755797100000|2025-08-21 17:25:00|1357.6|1356.1|1357.4|1355.9|1358.2|1356.7|1357.1|1355.6|54
1755797400000|2025-08-21 17:30:00|1357.3|1355.8|1358.4|1356.9|1358.6|1357.1|1357|1355.5|43
1755797700000|2025-08-21 17:35:00|1358.5|1357|1359.6|1358.1|1360.1|1358.6|1358.4|1356.9|41
1755798000000|2025-08-21 17:40:00|1359.5|1358|1359.2|1357.7|1359.7|1358.2|1358.8|1357.3|13
1755798300000|2025-08-21 17:45:00|1359.1|1357.6|1359.6|1358.1|1359.9|1358.4|1359|1357.5|17
1755798600000|2025-08-21 17:50:00|1359.7|1358.2|1359.1|1357.6|1360|1358.5|1358.1|1356.6|55
1755798900000|2025-08-21 17:55:00|1359|1357.5|1358.9|1357.4|1359.3|1357.8|1358|1356.5|22
1755799200000|2025-08-21 18:00:00|1358.8|1357.3|1359.1|1357.6|1359.5|1358|1358.5|1357|32
1755799500000|2025-08-21 18:05:00|1359|1357.5|1358.6|1357.1|1359.7|1358.2|1358.6|1357.1|26
1755799800000|2025-08-21 18:10:00|1358.3|1356.8|1357.9|1356.4|1358.3|1356.8|1357.5|1356|40
1755800100000|2025-08-21 18:15:00|1357.8|1356.3|1358.8|1357.3|1358.9|1357.4|1357.5|1356|36
1755800400000|2025-08-21 18:20:00|1358.9|1357.4|1359.7|1358.2|1359.7|1358.2|1358.8|1357.3|27
1755800700000|2025-08-21 18:25:00|1359.6|1358.1|1358.6|1357.1|1359.9|1358.4|1358.6|1357.1|52
1755801000000|2025-08-21 18:30:00|1358.7|1357.2|1359.2|1357.7|1359.3|1357.8|1358.5|1357|10
1755801300000|2025-08-21 18:35:00|1359.1|1357.6|1359|1357.5|1359.4|1357.9|1359|1357.5|10
1755801600000|2025-08-21 18:40:00|1358.9|1357.4|1358.7|1357.2|1359.4|1357.9|1358.6|1357.1|35
1755801900000|2025-08-21 18:45:00|1358.6|1357.1|1359.9|1358.4|1359.9|1358.4|1358.3|1356.8|25
1755802200000|2025-08-21 18:50:00|1359.8|1358.3|1360.3|1358.8|1360.4|1358.9|1359.6|1358.1|26
1755802500000|2025-08-21 18:55:00|1359.7|1358.2|1359.6|1358.1|1359.8|1358.3|1358.7|1357.2|21
1755802800000|2025-08-21 19:00:00|1359.5|1358|1359.6|1358.1|1359.7|1358.2|1359.3|1357.8|8
1755803100000|2025-08-21 19:05:00|1359.8|1358.3|1360.8|1359.3|1361.1|1359.6|1359.8|1358.3|34
1755803400000|2025-08-21 19:10:00|1360.6|1359.1|1360.9|1359.4|1361.2|1359.7|1360.4|1358.9|27
1755803700000|2025-08-21 19:15:00|1361|1359.5|1360.4|1358.9|1361.5|1360|1360.2|1358.7|28
1755804000000|2025-08-21 19:20:00|1360.2|1358.7|1359.8|1358.3|1360.2|1358.7|1359.5|1358|24
1755804300000|2025-08-21 19:25:00|1359.7|1358.2|1359.5|1358|1359.7|1358.2|1359.1|1357.6|22
1755804600000|2025-08-21 19:30:00|1359.2|1357.7|1358.2|1356.7|1359.3|1357.8|1358.2|1356.7|42
1755804900000|2025-08-21 19:35:00|1358.1|1356.6|1358|1356.5|1358.3|1356.8|1357.4|1355.9|32
1755805200000|2025-08-21 19:40:00|1357.9|1356.4|1357.2|1355.7|1358.4|1356.9|1357.2|1355.7|26
1755805500000|2025-08-21 19:45:00|1357.3|1355.8|1358|1356.5|1358|1356.5|1357.1|1355.6|16
1755805800000|2025-08-21 19:50:00|1357.9|1356.4|1356.8|1355.3|1358|1356.5|1356.5|1355|39
1755806100000|2025-08-21 19:55:00|1356.9|1355.4|1358|1356.5|1358.2|1356.7|1356.9|1355.4|29
1755806400000|2025-08-21 20:00:00|1357.9|1356.4|1357.1|1355.6|1358.7|1357.2|1357.1|1355.6|17
1755806700000|2025-08-21 20:05:00|1357|1355.5|1356.4|1354.9|1357|1355.5|1356.4|1354.9|11
1755807000000|2025-08-21 20:10:00|1356.6|1355.1|1356.9|1355.4|1357|1355.5|1356.4|1354.9|22
1755807300000|2025-08-21 20:15:00|1357|1355.5|1357.1|1355.6|1357.6|1356.1|1356.7|1355.2|23
1755807600000|2025-08-21 20:20:00|1357|1355.5|1357.1|1355.6|1357.2|1355.7|1357|1355.5|0
1755807900000|2025-08-21 20:25:00|1357|1355.5|1357|1355.5|1357.1|1355.6|1356.9|1355.4|13
1755808200000|2025-08-21 20:30:00|1356.9|1355.4|1356.5|1355|1357|1355.5|1356.3|1354.8|13
1755808500000|2025-08-21 20:35:00|1356.4|1354.9|1356.8|1355.3|1356.8|1355.3|1356.3|1354.8|5
1755808800000|2025-08-21 20:40:00|1356.6|1355.1|1357.3|1355.8|1357.3|1355.8|1356.4|1354.9|15
1755809100000|2025-08-21 20:45:00|1357.2|1355.7|1358.1|1356.6|1358.2|1356.7|1357.2|1355.7|18
1755809400000|2025-08-21 20:50:00|1358|1356.5|1357.9|1356.4|1358.1|1356.6|1357.6|1356.1|14
1755809700000|2025-08-21 20:55:00|1357.8|1356.3|1358.9|1357.4|1358.9|1357.4|1357.7|1356.2|48
1755813600000|2025-08-21 22:00:00|1357.4|1353.4|1356.4|1354.9|1358.2|1356.5|1356.2|1352.2|38
1755813900000|2025-08-21 22:05:00|1358.2|1354.2|1358.2|1354.2|1358.2|1355.3|1356.6|1354.2|11
1755814200000|2025-08-21 22:10:00|1358.3|1354.3|1358.3|1356.8|1359.2|1357.3|1357|1354.3|13
1755814500000|2025-08-21 22:15:00|1358.2|1356.7|1358.3|1356.8|1358.3|1356.8|1357.6|1356.1|1
1755814800000|2025-08-21 22:20:00|1358.2|1356.7|1358.3|1356.8|1358.5|1357|1358|1356.5|14
1755815100000|2025-08-21 22:25:00|1358.2|1356.7|1358.1|1356.6|1358.4|1356.9|1358.1|1356.6|6
1755815400000|2025-08-21 22:30:00|1358.2|1356.7|1358|1356.5|1358.2|1356.7|1357.9|1356.4|8
1755815700000|2025-08-21 22:35:00|1358.1|1356.6|1358.1|1356.6|1358.1|1356.6|1358|1356.5|1
1755816000000|2025-08-21 22:40:00|1358|1356.5|1358|1356.5|1358.1|1356.6|1358|1356.5|0
1755816300000|2025-08-21 22:45:00|1357.9|1356.4|1357.5|1356|1358|1356.5|1357.3|1355.8|3
1755816600000|2025-08-21 22:50:00|1357.3|1355.8|1356.7|1355.2|1357.3|1355.8|1356.2|1354.7|10
1755816900000|2025-08-21 22:55:00|1356.6|1355.1|1356.6|1355.1|1356.7|1355.2|1356.6|1355.1|3
1755817200000|2025-08-21 23:00:00|1356.7|1355.2|1356.6|1355.1|1356.8|1355.3|1356.6|1355.1|12
1755817500000|2025-08-21 23:05:00|1356.5|1355|1356.4|1354.9|1356.5|1355|1356|1354.5|17
1755817800000|2025-08-21 23:10:00|1356.2|1354.7|1356|1354.5|1356.2|1354.7|1355.8|1354.3|5
1755818100000|2025-08-21 23:15:00|1355.9|1354.4|1356|1354.5|1356|1354.5|1355.7|1354.2|7
1755818400000|2025-08-21 23:20:00|1356.1|1354.6|1356.2|1354.7|1356.6|1355.1|1355.8|1354.3|11
1755818700000|2025-08-21 23:25:00|1356.1|1354.6|1355.7|1354.2|1356.1|1354.6|1355.5|1354|4
1755819000000|2025-08-21 23:30:00|1355.6|1354.1|1355.6|1354.1|1357.1|1354.3|1355.3|1353.1|6
1755819300000|2025-08-21 23:35:00|1355.5|1354|1355.2|1353.7|1355.5|1354|1355|1353.5|14
1755819600000|2025-08-21 23:40:00|1355.3|1353.8|1354.6|1353.1|1355.5|1354|1354.5|1353|13
1755819900000|2025-08-21 23:45:00|1354.7|1353.2|1354.8|1353.3|1355.2|1353.7|1354.6|1353.1|15
1755820200000|2025-08-21 23:50:00|1355|1353.5|1355.4|1353.9|1357|1354.3|1355|1353|20
1755820500000|2025-08-21 23:55:00|1355.3|1353.8|1355.2|1353.7|1355.5|1354|1354.8|1353.3|9
1755820800000|2025-08-22 00:00:00|1355.3|1353.8|1355.1|1353.6|1355.6|1354.1|1354.9|1353.4|8
1755821100000|2025-08-22 00:05:00|1355.3|1353.8|1354.7|1353.2|1355.5|1354|1354.5|1353|30
1755821400000|2025-08-22 00:10:00|1354.6|1353.1|1354.2|1352.7|1354.7|1353.2|1352.6|1351.1|92
1755821700000|2025-08-22 00:15:00|1354.3|1352.8|1353.4|1351.9|1354.3|1352.8|1352.6|1351.1|48
1755822000000|2025-08-22 00:20:00|1353.5|1352|1354.7|1353.2|1355.3|1353.8|1353.2|1351.7|33
1755822300000|2025-08-22 00:25:00|1354.8|1353.3|1354.5|1353|1355|1353.5|1354.2|1352.7|8
1755822600000|2025-08-22 00:30:00|1354.7|1353.2|1353.8|1352.3|1354.7|1353.2|1353.5|1352|26
1755822900000|2025-08-22 00:35:00|1353.9|1352.4|1353.6|1352.1|1353.9|1352.4|1353.5|1352|3
1755823200000|2025-08-22 00:40:00|1353.5|1352|1353.9|1352.4|1353.9|1352.4|1353|1351.5|12
1755823500000|2025-08-22 00:45:00|1353.6|1352.1|1354.1|1352.6|1354.3|1352.8|1353.6|1352.1|17
1755823800000|2025-08-22 00:50:00|1354.2|1352.7|1354.5|1353|1355.1|1353.6|1353.8|1352.3|47
1755824100000|2025-08-22 00:55:00|1354.4|1352.9|1356.1|1354.6|1356.1|1354.6|1354.4|1352.9|15
1755824400000|2025-08-22 01:00:00|1356.4|1354.9|1354.6|1353.1|1357.1|1355.6|1354.2|1352.7|51
1755824700000|2025-08-22 01:05:00|1354.7|1353.2|1355.3|1353.8|1355.7|1354.2|1354.7|1353.2|7
1755825000000|2025-08-22 01:10:00|1355.4|1353.9|1355.4|1353.9|1355.5|1354|1354.9|1353.4|0
1755825300000|2025-08-22 01:15:00|1355.3|1353.8|1354.8|1353.3|1355.4|1353.9|1354.5|1353|45
1755825600000|2025-08-22 01:20:00|1354.7|1353.2|1355|1353.5|1355.5|1354|1354.6|1353.1|40
1755825900000|2025-08-22 01:25:00|1355.2|1353.7|1354.9|1353.4|1355.4|1353.9|1354.8|1353.3|4
1755826200000|2025-08-22 01:30:00|1354.8|1353.3|1355.6|1354.1|1355.7|1354.2|1354.8|1353.3|23
1755826500000|2025-08-22 01:35:00|1355.5|1354|1355|1353.5|1355.7|1354.2|1354.9|1353.4|2
1755826800000|2025-08-22 01:40:00|1354.9|1353.4|1354.7|1353.2|1354.9|1353.4|1353.3|1351.8|42
1755827100000|2025-08-22 01:45:00|1354.8|1353.3|1354.4|1352.9|1354.9|1353.4|1354.4|1352.9|3
1755827400000|2025-08-22 01:50:00|1354.3|1352.8|1352.5|1351|1354.4|1352.9|1352.2|1350.7|28
1755827700000|2025-08-22 01:55:00|1352.6|1351.1|1353.6|1352.1|1353.6|1352.1|1352.3|1350.8|15
1755828000000|2025-08-22 02:00:00|1353.5|1352|1353.5|1352|1353.9|1352.4|1352.4|1350.9|37
1755828300000|2025-08-22 02:05:00|1353.7|1352.2|1353.7|1352.2|1354.4|1352.9|1353.4|1351.9|17
1755828600000|2025-08-22 02:10:00|1353.6|1352.1|1354.4|1352.9|1354.9|1353.4|1353.5|1352|46
1755828900000|2025-08-22 02:15:00|1354.5|1353|1355.7|1354.2|1355.7|1354.2|1354.4|1352.9|13
1755829200000|2025-08-22 02:20:00|1355.8|1354.3|1354.7|1353.2|1355.8|1354.3|1354.6|1353.1|15
1755829500000|2025-08-22 02:25:00|1354.6|1353.1|1354.9|1353.4|1355|1353.5|1354.2|1352.7|3
1755829800000|2025-08-22 02:30:00|1355|1353.5|1354|1352.5|1355.2|1353.7|1354|1352.5|10
1755830100000|2025-08-22 02:35:00|1354.1|1352.6|1353.5|1352|1354.6|1353.1|1353.1|1351.6|32
1755830400000|2025-08-22 02:40:00|1353.6|1352.1|1353.2|1351.7|1353.6|1352.1|1352.2|1350.7|10
1755830700000|2025-08-22 02:45:00|1353.3|1351.8|1352.5|1351|1353.9|1352.4|1352.4|1350.9|22
1755831000000|2025-08-22 02:50:00|1352.4|1350.9|1353.4|1351.9|1353.5|1352|1352.4|1350.9|14
1755831300000|2025-08-22 02:55:00|1353.3|1351.8|1351.8|1350.3|1353.4|1351.9|1351.7|1350.2|24
1755831600000|2025-08-22 03:00:00|1351.7|1350.2|1350.6|1349.1|1352.2|1350.7|1350.2|1348.7|23
1755831900000|2025-08-22 03:05:00|1350.3|1348.8|1351.3|1349.8|1351.8|1350.3|1349.9|1348.4|28
1755832200000|2025-08-22 03:10:00|1351.4|1349.9|1349.8|1348.3|1351.7|1350.2|1349.6|1348.1|23
1755832500000|2025-08-22 03:15:00|1350.1|1348.6|1351|1349.5|1351.3|1349.8|1349.9|1348.4|24
1755832800000|2025-08-22 03:20:00|1350.9|1349.4|1350.2|1348.7|1350.9|1349.4|1350|1348.5|7
1755833100000|2025-08-22 03:25:00|1350.1|1348.6|1350.6|1349.1|1351.2|1349.7|1349.9|1348.4|20
1755833400000|2025-08-22 03:30:00|1350.5|1349|1351.8|1350.3|1352|1350.5|1350.5|1349|23
1755833700000|2025-08-22 03:35:00|1351.7|1350.2|1351.5|1350|1351.7|1350.2|1351.2|1349.7|5
1755834000000|2025-08-22 03:40:00|1351.4|1349.9|1351.1|1349.6|1351.4|1349.9|1350.9|1349.4|14
1755834300000|2025-08-22 03:45:00|1351|1349.5|1349.8|1348.3|1351.2|1349.7|1349.8|1348.3|15
1755834600000|2025-08-22 03:50:00|1349.9|1348.4|1350.2|1348.7|1350.8|1349.3|1349.8|1348.3|11
1755834900000|2025-08-22 03:55:00|1350.1|1348.6|1349.5|1348|1350.1|1348.6|1349.2|1347.7|33
1755835200000|2025-08-22 04:00:00|1349.6|1348.1|1350.7|1349.2|1351|1349.5|1349.6|1348.1|8
1755835500000|2025-08-22 04:05:00|1350.8|1349.3|1350.7|1349.2|1351.1|1349.6|1350.5|1349|12
1755835800000|2025-08-22 04:10:00|1350.8|1349.3|1350.9|1349.4|1351|1349.5|1350.6|1349.1|2
1755836100000|2025-08-22 04:15:00|1351|1349.5|1350.7|1349.2|1351|1349.5|1350.4|1348.9|11
1755836400000|2025-08-22 04:20:00|1350.5|1349|1350.9|1349.4|1350.9|1349.4|1350.5|1349|5
1755836700000|2025-08-22 04:25:00|1350.8|1349.3|1350.1|1348.6|1350.9|1349.4|1350|1348.5|11
1755837000000|2025-08-22 04:30:00|1350.2|1348.7|1351.7|1350.2|1351.7|1350.2|1350.1|1348.6|24
1755837300000|2025-08-22 04:35:00|1351.8|1350.3|1351.2|1349.7|1352|1350.5|1350.9|1349.4|9
1755837600000|2025-08-22 04:40:00|1351.3|1349.8|1351|1349.5|1351.5|1350|1350.9|1349.4|6
1755837900000|2025-08-22 04:45:00|1351.1|1349.6|1350.6|1349.1|1351.1|1349.6|1350.5|1349|8
1755838200000|2025-08-22 04:50:00|1350.5|1349|1350.1|1348.6|1350.5|1349|1349.7|1348.2|9
1755838500000|2025-08-22 04:55:00|1350.2|1348.7|1350.3|1348.8|1350.5|1349|1350.2|1348.7|5
1755838800000|2025-08-22 05:00:00|1350.2|1348.7|1350.8|1349.3|1350.8|1349.3|1350.1|1348.6|6
1755839100000|2025-08-22 05:05:00|1351|1349.5|1351|1349.5|1351.7|1350.2|1350.7|1349.2|35
1755839400000|2025-08-22 05:10:00|1350.9|1349.4|1350.7|1349.2|1351.3|1349.8|1350.4|1348.9|20
1755839700000|2025-08-22 05:15:00|1350.8|1349.3|1351.2|1349.7|1351.6|1350.1|1350.5|1349|28
1755840000000|2025-08-22 05:20:00|1351|1349.5|1350.4|1348.9|1351.3|1349.8|1350.4|1348.9|17
1755840300000|2025-08-22 05:25:00|1350.3|1348.8|1350.9|1349.4|1351.4|1349.9|1350.2|1348.7|9
1755840600000|2025-08-22 05:30:00|1350.8|1349.3|1350.8|1349.3|1351.1|1349.6|1350.4|1348.9|4
1755840900000|2025-08-22 05:35:00|1350.7|1349.2|1349.9|1348.4|1350.9|1349.4|1349.9|1348.4|11
1755841200000|2025-08-22 05:40:00|1349.8|1348.3|1351.8|1350.3|1352.1|1350.6|1349.8|1348.3|26
1755841500000|2025-08-22 05:45:00|1351.7|1350.2|1352.2|1350.7|1352.3|1350.8|1351.7|1350.2|2
1755841800000|2025-08-22 05:50:00|1352.3|1350.8|1351.7|1350.2|1352.6|1351.1|1351.5|1350|15
1755842100000|2025-08-22 05:55:00|1351.4|1349.9|1351.4|1349.9|1351.6|1350.1|1350.8|1349.3|8
1755842400000|2025-08-22 06:00:00|1351.5|1350|1351|1349.5|1351.6|1350.1|1350.2|1348.7|32
1755842700000|2025-08-22 06:05:00|1350.9|1349.4|1351.5|1350|1351.8|1350.3|1350.9|1349.4|20
1755843000000|2025-08-22 06:10:00|1351.4|1349.9|1351.3|1349.8|1351.4|1349.9|1350.5|1349|10
1755843300000|2025-08-22 06:15:00|1351.2|1349.7|1353.1|1351.6|1353.5|1352|1351.1|1349.6|34
1755843600000|2025-08-22 06:20:00|1352.7|1351.2|1352.4|1350.9|1352.9|1351.4|1352.1|1350.6|23
1755843900000|2025-08-22 06:25:00|1352.5|1351|1353|1351.5|1353|1351.5|1352.3|1350.8|21
1755844200000|2025-08-22 06:30:00|1353.1|1351.6|1352.1|1350.6|1353.6|1352.1|1351.7|1350.2|29
1755844500000|2025-08-22 06:35:00|1352|1350.5|1350.7|1349.2|1352.1|1350.6|1350.4|1348.9|26
1755844800000|2025-08-22 06:40:00|1350.8|1349.3|1347.9|1346.4|1350.8|1349.3|1346.9|1345.4|58
1755845100000|2025-08-22 06:45:00|1347.8|1346.3|1348.3|1346.8|1348.7|1347.2|1347.4|1345.9|24
1755845400000|2025-08-22 06:50:00|1348.1|1346.6|1347.5|1346|1348.1|1346.6|1345.7|1344.2|68
1755845700000|2025-08-22 06:55:00|1347.7|1346.2|1348.7|1347.2|1348.8|1347.3|1347.6|1346.1|28
1755846000000|2025-08-22 07:00:00|1348.6|1347.1|1354.1|1352.6|1354.1|1352.6|1348.5|1347|84
1755846300000|2025-08-22 07:05:00|1354|1352.5|1356.9|1355.4|1357.2|1355.7|1354|1352.5|147
1755846600000|2025-08-22 07:10:00|1356.8|1355.3|1353.7|1352.2|1357|1355.5|1352.8|1351.3|102
1755846900000|2025-08-22 07:15:00|1354|1352.5|1355.2|1353.7|1355.2|1353.7|1353.1|1351.6|31
1755847200000|2025-08-22 07:20:00|1355.3|1353.8|1354.2|1352.7|1355.6|1354.1|1354.2|1352.7|24
1755847500000|2025-08-22 07:25:00|1354.3|1352.8|1354.5|1353|1355.3|1353.8|1353.5|1352|29
1755847800000|2025-08-22 07:30:00|1354.6|1353.1|1352.8|1351.3|1355|1353.5|1352.6|1351.1|33
1755848100000|2025-08-22 07:35:00|1352.9|1351.4|1352.7|1351.2|1353.2|1351.7|1351.6|1350.1|57
1755848400000|2025-08-22 07:40:00|1352.6|1351.1|1351.2|1349.7|1352.7|1351.2|1351|1349.5|39
1755848700000|2025-08-22 07:45:00|1351.1|1349.6|1349.2|1347.7|1351.2|1349.7|1348.8|1347.3|31
1755849000000|2025-08-22 07:50:00|1349.1|1347.6|1350.6|1349.1|1350.6|1349.1|1348.8|1347.3|27
1755849300000|2025-08-22 07:55:00|1350.5|1349|1350.4|1348.9|1350.6|1349.1|1349.4|1347.9|36
1755849600000|2025-08-22 08:00:00|1350.5|1349|1351.1|1349.6|1351.8|1350.3|1350.5|1349|19
1755849900000|2025-08-22 08:05:00|1351|1349.5|1350.4|1348.9|1351.1|1349.6|1349.1|1347.6|66
1755850200000|2025-08-22 08:10:00|1350.5|1349|1351|1349.5|1351|1349.5|1349.8|1348.3|9
1755850500000|2025-08-22 08:15:00|1350.9|1349.4|1351.2|1349.7|1351.5|1350|1349.9|1348.4|12
1755850800000|2025-08-22 08:20:00|1351.3|1349.8|1349.6|1348.1|1351.3|1349.8|1348.3|1346.8|30
1755851100000|2025-08-22 08:25:00|1349.5|1348|1348.7|1347.2|1351.9|1350.4|1348.4|1346.9|124
1755851400000|2025-08-22 08:30:00|1348.6|1347.1|1348.4|1346.9|1350.1|1348.6|1348.4|1346.9|30
1755851700000|2025-08-22 08:35:00|1348.5|1347|1347.8|1346.3|1349.3|1347.8|1347.7|1346.2|41
1755852000000|2025-08-22 08:40:00|1347.4|1345.9|1348.3|1346.8|1348.4|1346.9|1347|1345.5|26
1755852300000|2025-08-22 08:45:00|1348.4|1346.9|1348.5|1347|1348.9|1347.4|1347|1345.5|32
1755852600000|2025-08-22 08:50:00|1348.7|1347.2|1346.8|1345.3|1349.3|1347.8|1344.9|1343.4|67
1755852900000|2025-08-22 08:55:00|1346.9|1345.4|1346.8|1345.3|1346.9|1345.4|1345.2|1343.7|46
1755853200000|2025-08-22 09:00:00|1346.7|1345.2|1348.6|1347.1|1348.7|1347.2|1346.2|1344.7|17
1755853500000|2025-08-22 09:05:00|1348.5|1347|1348.2|1346.7|1349.5|1348|1348.1|1346.6|24
1755853800000|2025-08-22 09:10:00|1348.3|1346.8|1348.7|1347.2|1348.7|1347.2|1347.7|1346.2|13
1755854100000|2025-08-22 09:15:00|1348.8|1347.3|1348.2|1346.7|1348.8|1347.3|1347.4|1345.9|14
1755854400000|2025-08-22 09:20:00|1348.1|1346.6|1347.3|1345.8|1348.1|1346.6|1346.6|1345.1|17
1755854700000|2025-08-22 09:25:00|1347.2|1345.7|1345.8|1344.3|1347.7|1346.2|1345.2|1343.7|32
1755855000000|2025-08-22 09:30:00|1345.7|1344.2|1346.2|1344.7|1346.2|1344.7|1345.5|1344|18
1755855300000|2025-08-22 09:35:00|1346.3|1344.8|1347.8|1346.3|1347.8|1346.3|1346.3|1344.8|8
1755855600000|2025-08-22 09:40:00|1347.9|1346.4|1346.8|1345.3|1348.6|1347.1|1346.8|1345.3|22
1755855900000|2025-08-22 09:45:00|1346.9|1345.4|1346.9|1345.4|1347.6|1346.1|1346.3|1344.8|27
1755856200000|2025-08-22 09:50:00|1347|1345.5|1347.3|1345.8|1347.7|1346.2|1346.7|1345.2|14
1755856500000|2025-08-22 09:55:00|1347.4|1345.9|1347.3|1345.8|1347.5|1346|1346.8|1345.3|6
1755856800000|2025-08-22 10:00:00|1347.2|1345.7|1347.1|1345.6|1347.6|1346.1|1347|1345.5|9
1755857100000|2025-08-22 10:05:00|1347|1345.5|1347.2|1345.7|1347.3|1345.8|1346.7|1345.2|14
1755857400000|2025-08-22 10:10:00|1347|1345.5|1345.1|1343.6|1347.1|1345.6|1345|1343.5|24
1755857700000|2025-08-22 10:15:00|1345.2|1343.7|1342.3|1340.8|1345.4|1343.9|1342.2|1340.7|73
1755858000000|2025-08-22 10:20:00|1342.2|1340.7|1342.7|1341.2|1343.7|1342.2|1342.2|1340.7|90
1755858300000|2025-08-22 10:25:00|1342.6|1341.1|1343.7|1342.2|1343.7|1342.2|1342.1|1340.6|111
1755858600000|2025-08-22 10:30:00|1344.1|1342.6|1345.2|1343.7|1345.3|1343.8|1343.7|1342.2|37
1755858900000|2025-08-22 10:35:00|1345.1|1343.6|1344.2|1342.7|1345.8|1344.3|1344.1|1342.6|36
1755859200000|2025-08-22 10:40:00|1344.1|1342.6|1343.6|1342.1|1344.2|1342.7|1342.8|1341.3|18
1755859500000|2025-08-22 10:45:00|1343|1341.5|1342.6|1341.1|1343|1341.5|1342.2|1340.7|26
1755859800000|2025-08-22 10:50:00|1342.5|1341|1342.7|1341.2|1343.7|1342.2|1342.2|1340.7|55
1755860100000|2025-08-22 10:55:00|1342.6|1341.1|1343.4|1341.9|1343.5|1342|1342.3|1340.8|27
1755860400000|2025-08-22 11:00:00|1343.2|1341.7|1341.8|1340.3|1343.2|1341.7|1340.2|1338.7|107
1755860700000|2025-08-22 11:05:00|1341.7|1340.2|1343|1341.5|1343.5|1342|1341.6|1340.1|27
1755861000000|2025-08-22 11:10:00|1342.9|1341.4|1342.5|1341|1343.2|1341.7|1341.9|1340.4|26
1755861300000|2025-08-22 11:15:00|1342.4|1340.9|1341.2|1339.7|1342.7|1341.2|1340.6|1339.1|35
1755861600000|2025-08-22 11:20:00|1341.3|1339.8|1340.2|1338.7|1341.4|1339.9|1340.2|1338.7|40
1755861900000|2025-08-22 11:25:00|1340.1|1338.6|1340.2|1338.7|1340.5|1339|1338.8|1337.3|96
1755862200000|2025-08-22 11:30:00|1340.1|1338.6|1337.8|1336.3|1341.1|1339.6|1337.5|1336|226
1755862500000|2025-08-22 11:35:00|1337.7|1336.2|1336.1|1334.6|1337.8|1336.3|1336|1334.5|157
1755862800000|2025-08-22 11:40:00|1336|1334.5|1335|1333.5|1336.2|1334.7|1333.2|1331.7|222
1755863100000|2025-08-22 11:45:00|1334.9|1333.4|1334.4|1332.9|1335.6|1334.1|1334|1332.5|119
1755863400000|2025-08-22 11:50:00|1333.8|1332.3|1334.3|1332.8|1336|1334.5|1331.9|1330.4|233
1755863700000|2025-08-22 11:55:00|1334.4|1332.9|1336.7|1335.2|1337.1|1335.6|1333.9|1332.4|140
1755864000000|2025-08-22 12:00:00|1336.5|1335|1333.5|1332|1336.5|1335|1331.2|1329.7|246
1755864300000|2025-08-22 12:05:00|1333.2|1331.7|1333.9|1332.4|1334.4|1332.9|1332.2|1330.7|93
1755864600000|2025-08-22 12:10:00|1333.8|1332.3|1335.2|1333.7|1335.4|1333.9|1332|1330.5|83
1755864900000|2025-08-22 12:15:00|1335.3|1333.8|1340|1338.5|1341.2|1339.7|1334|1332.5|239
1755865200000|2025-08-22 12:20:00|1341.2|1339.7|1341.8|1340.3|1342.3|1340.8|1338.1|1336.6|327
1755865500000|2025-08-22 12:25:00|1341.7|1340.2|1340.2|1338.7|1342.2|1340.7|1339.4|1337.9|112
1755865800000|2025-08-22 12:30:00|1340.3|1338.8|1340.8|1339.3|1341.3|1339.8|1338.2|1336.7|114
1755866100000|2025-08-22 12:35:00|1340.6|1339.1|1341.4|1339.9|1341.6|1340.1|1339.3|1337.8|73
1755866400000|2025-08-22 12:40:00|1341.3|1339.8|1340.5|1339|1342.8|1341.3|1340.2|1338.7|84
1755866700000|2025-08-22 12:45:00|1340.6|1339.1|1340|1338.5|1340.9|1339.4|1339|1337.5|85
1755867000000|2025-08-22 12:50:00|1339.8|1338.3|1340.3|1338.8|1341|1339.5|1339|1337.5|46
1755867300000|2025-08-22 12:55:00|1340.2|1338.7|1339.4|1337.9|1341.8|1340.3|1339.2|1337.7|80
1755867600000|2025-08-22 13:00:00|1339.3|1337.8|1338.7|1337.2|1339.8|1338.3|1337.8|1336.3|160
1755867900000|2025-08-22 13:05:00|1338.9|1337.4|1338|1336.5|1340.1|1338.6|1337.9|1336.4|91
1755868200000|2025-08-22 13:10:00|1338.1|1336.6|1340.1|1338.6|1340.9|1339.4|1338.1|1336.6|124
1755868500000|2025-08-22 13:15:00|1340|1338.5|1341.1|1339.6|1342.9|1341.4|1338|1336.5|108
1755868800000|2025-08-22 13:20:00|1341|1339.5|1340.1|1338.6|1342.7|1341.2|1340.1|1338.6|88
1755869100000|2025-08-22 13:25:00|1340|1338.5|1342.6|1341.1|1342.6|1341.1|1339.4|1337.9|103
1755869400000|2025-08-22 13:30:00|1343|1341.5|1344.1|1342.6|1345.2|1343.7|1341.9|1340.4|150
1755869700000|2025-08-22 13:35:00|1344|1342.5|1344|1342.5|1345.9|1344.4|1342.7|1341.2|124
1755870000000|2025-08-22 13:40:00|1343.9|1342.4|1344.7|1343.2|1345.1|1343.6|1343.3|1341.8|68
1755870300000|2025-08-22 13:45:00|1344.8|1343.3|1342.9|1341.4|1345.4|1343.9|1341.9|1340.4|86
1755870600000|2025-08-22 13:50:00|1342.8|1341.3|1343.3|1341.8|1344.1|1342.6|1342.2|1340.7|41
1755870900000|2025-08-22 13:55:00|1343|1341.5|1339.5|1338|1343.2|1341.7|1339.3|1337.8|153
1755871200000|2025-08-22 14:00:00|1340.5|1339|1351|1349.5|1357.2|1355.7|1340.5|1339|609
1755871500000|2025-08-22 14:05:00|1350.9|1349.4|1357.6|1356.1|1359|1357.5|1350.5|1349|397
1755871800000|2025-08-22 14:10:00|1357.8|1356.3|1359.5|1358|1361.3|1359.8|1356.7|1355.2|412
1755872100000|2025-08-22 14:15:00|1359.3|1357.8|1366.8|1365.3|1366.8|1365.3|1358.1|1356.6|409
1755872400000|2025-08-22 14:20:00|1366.9|1365.4|1363|1361.5|1368|1366.5|1362.3|1360.8|551
1755872700000|2025-08-22 14:25:00|1362.9|1361.4|1364.7|1363.2|1365.7|1364.2|1361.6|1360.1|240
1755873000000|2025-08-22 14:30:00|1364.9|1363.4|1367.5|1366|1368.2|1366.7|1364.9|1363.4|301
1755873300000|2025-08-22 14:35:00|1367.8|1366.3|1371.6|1370.1|1371.6|1370.1|1364.9|1363.4|516
1755873600000|2025-08-22 14:40:00|1371.1|1369.6|1370.3|1368.8|1372.6|1371.1|1367.4|1365.9|264
1755873900000|2025-08-22 14:45:00|1370.4|1368.9|1370.5|1369|1373.6|1372.1|1370|1368.5|213
1755874200000|2025-08-22 14:50:00|1370.3|1368.8|1372.2|1370.7|1374.7|1373.2|1370.1|1368.6|252
1755874500000|2025-08-22 14:55:00|1372|1370.5|1373.1|1371.6|1373.7|1372.2|1371.3|1369.8|239
1755874800000|2025-08-22 15:00:00|1373.6|1372.1|1374.6|1373.1|1375.1|1373.6|1370.3|1368.8|240
1755875100000|2025-08-22 15:05:00|1374.8|1373.3|1377.1|1375.6|1377.8|1376.3|1373.5|1372|224
1755875400000|2025-08-22 15:10:00|1377.2|1375.7|1380.9|1379.4|1381.9|1380.4|1376.6|1375.1|338
1755875700000|2025-08-22 15:15:00|1381|1379.5|1383.9|1382.4|1385.5|1384|1380.8|1379.3|258
1755876000000|2025-08-22 15:20:00|1384|1382.5|1382.4|1380.9|1385|1383.5|1381.9|1380.4|306
1755876300000|2025-08-22 15:25:00|1382.8|1381.3|1380.6|1379.1|1383.8|1382.3|1378.1|1376.6|352
1755876600000|2025-08-22 15:30:00|1380.8|1379.3|1378.1|1376.6|1381.1|1379.6|1377.5|1376|211
1755876900000|2025-08-22 15:35:00|1378.5|1377|1376.5|1375|1378.6|1377.1|1374.3|1372.8|299
1755877200000|2025-08-22 15:40:00|1376.6|1375.1|1371.8|1370.3|1377.5|1376|1371.4|1369.9|204
1755877500000|2025-08-22 15:45:00|1371.9|1370.4|1369|1367.5|1371.9|1370.4|1369|1367.5|217
1755877800000|2025-08-22 15:50:00|1369.1|1367.6|1365.6|1364.1|1369.4|1367.9|1364.8|1363.3|252
1755878100000|2025-08-22 15:55:00|1365.7|1364.2|1361|1359.5|1368.6|1367.1|1359.8|1358.3|374
1755878400000|2025-08-22 16:00:00|1360.8|1359.3|1362.8|1361.3|1362.8|1361.3|1360.3|1358.8|250
1755878700000|2025-08-22 16:05:00|1362.7|1361.2|1367|1365.5|1368.1|1366.6|1362.4|1360.9|277
1755879000000|2025-08-22 16:10:00|1367.1|1365.6|1365.2|1363.7|1368.4|1366.9|1365.2|1363.7|130
1755879300000|2025-08-22 16:15:00|1365.3|1363.8|1366.1|1364.6|1366.2|1364.7|1364.2|1362.7|95
1755879600000|2025-08-22 16:20:00|1365.8|1364.3|1367.2|1365.7|1368.4|1366.9|1365.3|1363.8|124
1755879900000|2025-08-22 16:25:00|1367.1|1365.6|1364.4|1362.9|1367.4|1365.9|1364|1362.5|138
1755880200000|2025-08-22 16:30:00|1364.8|1363.3|1365.2|1363.7|1366.9|1365.4|1364.5|1363|86
1755880500000|2025-08-22 16:35:00|1364.8|1363.3|1363.3|1361.8|1366.2|1364.7|1361.5|1360|379
1755880800000|2025-08-22 16:40:00|1363|1361.5|1361.6|1360.1|1364.6|1363.1|1360.2|1358.7|235
1755881100000|2025-08-22 16:45:00|1361.1|1359.6|1359.6|1358.1|1362.1|1360.6|1359.3|1357.8|273
1755881400000|2025-08-22 16:50:00|1359.5|1358|1361.7|1360.2|1361.9|1360.4|1358.9|1357.4|299
1755881700000|2025-08-22 16:55:00|1360.7|1359.2|1361.3|1359.8|1363.5|1362|1360.4|1358.9|220
1755882000000|2025-08-22 17:00:00|1361.2|1359.7|1363.7|1362.2|1365.3|1363.8|1361.2|1359.7|377
1755882300000|2025-08-22 17:05:00|1363.6|1362.1|1364.9|1363.4|1365.2|1363.7|1362.9|1361.4|97
1755882600000|2025-08-22 17:10:00|1364.7|1363.2|1364.9|1363.4|1365.1|1363.6|1362.6|1361.1|93
1755882900000|2025-08-22 17:15:00|1364.8|1363.3|1365.3|1363.8|1365.3|1363.8|1364.4|1362.9|23
1755883200000|2025-08-22 17:20:00|1365.2|1363.7|1365.2|1363.7|1366.3|1364.8|1364.6|1363.1|41
1755883500000|2025-08-22 17:25:00|1365.1|1363.6|1364.6|1363.1|1365.9|1364.4|1363.6|1362.1|48
1755883800000|2025-08-22 17:30:00|1364.5|1363|1365.5|1364|1366.2|1364.7|1364.5|1363|51
1755884100000|2025-08-22 17:35:00|1365.4|1363.9|1364.5|1363|1366.2|1364.7|1364.5|1363|42
1755884400000|2025-08-22 17:40:00|1364.6|1363.1|1365.2|1363.7|1365.3|1363.8|1364.3|1362.8|17
1755884700000|2025-08-22 17:45:00|1365.3|1363.8|1364.6|1363.1|1365.6|1364.1|1364.6|1363.1|13
1755885000000|2025-08-22 17:50:00|1364.5|1363|1365.1|1363.6|1365.7|1364.2|1364.2|1362.7|24
1755885300000|2025-08-22 17:55:00|1365|1363.5|1364.6|1363.1|1365.7|1364.2|1363.9|1362.4|76
1755885600000|2025-08-22 18:00:00|1364.9|1363.4|1364.4|1362.9|1365.7|1364.2|1364.4|1362.9|30
1755885900000|2025-08-22 18:05:00|1364.3|1362.8|1362.6|1361.1|1364.6|1363.1|1362.6|1361.1|50
1755886200000|2025-08-22 18:10:00|1362.7|1361.2|1363.2|1361.7|1363.5|1362|1362.3|1360.8|35
1755886500000|2025-08-22 18:15:00|1363.3|1361.8|1362.7|1361.2|1363.7|1362.2|1362|1360.5|37
1755886800000|2025-08-22 18:20:00|1362.8|1361.3|1362.6|1361.1|1363.6|1362.1|1362|1360.5|38
1755887100000|2025-08-22 18:25:00|1362.4|1360.9|1364|1362.5|1364.2|1362.7|1362.4|1360.9|19
1755887400000|2025-08-22 18:30:00|1364.1|1362.6|1363.9|1362.4|1364.5|1363|1363.4|1361.9|23
1755887700000|2025-08-22 18:35:00|1363.7|1362.2|1362.8|1361.3|1364.1|1362.6|1362.6|1361.1|33
1755888000000|2025-08-22 18:40:00|1362.7|1361.2|1362.7|1361.2|1362.9|1361.4|1362.2|1360.7|20
1755888300000|2025-08-22 18:45:00|1362.6|1361.1|1364|1362.5|1364.3|1362.8|1362.5|1361|76
1755888600000|2025-08-22 18:50:00|1364.1|1362.6|1365|1363.5|1365|1363.5|1364|1362.5|78
1755888900000|2025-08-22 18:55:00|1364.7|1363.2|1364|1362.5|1364.8|1363.3|1363.7|1362.2|21
1755889200000|2025-08-22 19:00:00|1364.1|1362.6|1364.2|1362.7|1364.8|1363.3|1363.5|1362|30
1755889500000|2025-08-22 19:05:00|1364.1|1362.6|1366.1|1364.6|1366.3|1364.8|1363.8|1362.3|44
1755889800000|2025-08-22 19:10:00|1366.2|1364.7|1366.5|1365|1367.2|1365.7|1366|1364.5|43
1755890100000|2025-08-22 19:15:00|1366.4|1364.9|1364.4|1362.9|1367.5|1366|1363.8|1362.3|66
1755890400000|2025-08-22 19:20:00|1364.3|1362.8|1363.7|1362.2|1364.3|1362.8|1363.5|1362|29
1755890700000|2025-08-22 19:25:00|1363.6|1362.1|1365.1|1363.6|1365.1|1363.6|1363.5|1362|14
1755891000000|2025-08-22 19:30:00|1365.4|1363.9|1364.3|1362.8|1365.4|1363.9|1363.8|1362.3|34
1755891300000|2025-08-22 19:35:00|1364.2|1362.7|1363.3|1361.8|1364.6|1363.1|1363.2|1361.7|22
1755891600000|2025-08-22 19:40:00|1363.2|1361.7|1363.7|1362.2|1363.8|1362.3|1363|1361.5|27
1755891900000|2025-08-22 19:45:00|1363.9|1362.4|1363.5|1362|1364.1|1362.6|1362.9|1361.4|24
1755892200000|2025-08-22 19:50:00|1363.6|1362.1|1363.1|1361.6|1363.6|1362.1|1362.8|1361.3|27
1755892500000|2025-08-22 19:55:00|1363.2|1361.7|1363|1361.5|1363.4|1361.9|1362.1|1360.6|28
1755892800000|2025-08-22 20:00:00|1362.9|1361.4|1362.1|1360.6|1363.2|1361.7|1362.1|1360.6|23
1755893100000|2025-08-22 20:05:00|1362|1360.5|1362|1360.5|1362.4|1360.9|1361.6|1360.1|28
1755893400000|2025-08-22 20:10:00|1361.9|1360.4|1362.7|1361.2|1362.8|1361.3|1361.7|1360.2|12
1755893700000|2025-08-22 20:15:00|1362.6|1361.1|1363.4|1361.9|1363.6|1362.1|1362.4|1360.9|28
1755894000000|2025-08-22 20:20:00|1363.3|1361.8|1363.3|1361.8|1363.6|1362.1|1363.1|1361.6|5
1755894300000|2025-08-22 20:25:00|1363.4|1361.9|1364.1|1362.6|1364.1|1362.6|1363.3|1361.8|19
1755894600000|2025-08-22 20:30:00|1364|1362.5|1365.4|1363.9|1365.5|1364|1363.8|1362.3|49
1755894900000|2025-08-22 20:35:00|1365.3|1363.8|1364.2|1362.7|1365.3|1363.8|1364.2|1362.7|8
1755895200000|2025-08-22 20:40:00|1364.3|1362.8|1365.2|1363.7|1365.2|1363.7|1364.1|1362.6|18
1755895500000|2025-08-22 20:45:00|1365.3|1363.8|1364.9|1363.4|1365.7|1364.2|1364.9|1363.4|23
1755895800000|2025-08-22 20:50:00|1365|1363.5|1364.9|1363.4|1365|1363.5|1364.4|1362.9|9
1755896100000|2025-08-22 20:55:00|1364.5|1363|1364.7|1363.2|1364.8|1363.3|1363.7|1362.2|36
1756072800000|2025-08-24 22:00:00|1366|1362|1364.6|1360.6|1366.3|1362.5|1362.4|1359.6|42
1756073100000|2025-08-24 22:05:00|1364.7|1360.7|1364.7|1360.7|1365.4|1362.9|1361.6|1360|56
1756073400000|2025-08-24 22:10:00|1364.6|1360.6|1364.1|1362.6|1364.8|1362.6|1362.9|1359.8|12
1756073700000|2025-08-24 22:15:00|1364.2|1362.7|1366.6|1365.1|1367.2|1365.7|1363.9|1362.4|58
1756074000000|2025-08-24 22:20:00|1366.7|1365.2|1368.2|1366.7|1368.2|1366.7|1366.5|1365|76
1756074300000|2025-08-24 22:25:00|1368.1|1366.6|1370.1|1368.6|1372|1370.5|1367.9|1366.4|96
1756074600000|2025-08-24 22:30:00|1369.9|1368.4|1368.5|1367|1370|1368.4|1367.2|1365.7|64
1756074900000|2025-08-24 22:35:00|1368.7|1367.2|1366.5|1365|1369.8|1367.4|1366.1|1364.6|40
1756075200000|2025-08-24 22:40:00|1366.4|1364.9|1364.5|1363|1366.5|1365|1364.5|1363|56
1756075500000|2025-08-24 22:45:00|1364.3|1362.8|1365.2|1363.7|1366|1364.5|1364|1362.5|39
1756075800000|2025-08-24 22:50:00|1365.1|1363.6|1364.9|1363.4|1365.4|1363.9|1364.6|1363.1|10
1756076100000|2025-08-24 22:55:00|1364.7|1363.2|1364.3|1362.8|1365.1|1363.6|1364.2|1362.7|29
1756076400000|2025-08-24 23:00:00|1364.2|1362.7|1363.7|1362.2|1364.3|1362.8|1363.7|1362.2|11
1756076700000|2025-08-24 23:05:00|1363.6|1362.1|1364|1362.5|1364|1362.5|1362.7|1361.2|15
1756077000000|2025-08-24 23:10:00|1364.1|1362.6|1364.8|1363.3|1365.2|1363.7|1363.9|1362.4|10
1756077300000|2025-08-24 23:15:00|1364.7|1363.2|1364.1|1362.6|1364.8|1363.3|1363.5|1362|13
1756077600000|2025-08-24 23:20:00|1364.2|1362.7|1364.1|1362.6|1364.4|1362.9|1364.1|1362.6|1
1756077900000|2025-08-24 23:25:00|1364.2|1362.7|1364.2|1362.7|1364.2|1362.7|1363.8|1362.3|3
1756078200000|2025-08-24 23:30:00|1364.3|1362.8|1365.1|1363.6|1365.4|1363.9|1364.3|1362.8|17
1756078500000|2025-08-24 23:35:00|1364.9|1363.4|1365.5|1364|1365.5|1364|1364.9|1363.4|3
1756078800000|2025-08-24 23:40:00|1365.4|1363.9|1365.2|1363.7|1365.4|1363.9|1364.7|1363.2|13
1756079100000|2025-08-24 23:45:00|1365.1|1363.6|1365|1363.5|1365.1|1363.6|1363.9|1362.4|7
1756079400000|2025-08-24 23:50:00|1365.1|1363.6|1364.2|1362.7|1365.1|1363.6|1363.7|1362.2|8
1756079700000|2025-08-24 23:55:00|1364.1|1362.6|1363.7|1362.2|1364.1|1362.6|1363.2|1361.7|12
1756080000000|2025-08-25 00:00:00|1363.6|1362.1|1363.2|1361.7|1364.2|1362.7|1362.8|1361.3|25
1756080300000|2025-08-25 00:05:00|1363|1361.5|1364|1362.5|1364.4|1362.9|1362.9|1361.4|39
1756080600000|2025-08-25 00:10:00|1363.9|1362.4|1364.4|1362.9|1364.7|1363.2|1363.1|1361.6|14
1756080900000|2025-08-25 00:15:00|1364.5|1363|1365|1363.5|1366.4|1364.9|1364.5|1363|35
1756081200000|2025-08-25 00:20:00|1365.1|1363.6|1364.6|1363.1|1365.6|1364.1|1364.6|1363.1|5
1756081500000|2025-08-25 00:25:00|1364.5|1363|1364.9|1363.4|1365.9|1364.4|1364.5|1363|14
1756081800000|2025-08-25 00:30:00|1364.7|1363.2|1364.6|1363.1|1364.8|1363.3|1363.9|1362.4|18
1756082100000|2025-08-25 00:35:00|1364.7|1363.2|1365.6|1364.1|1365.7|1364.2|1364.7|1363.2|27
1756082400000|2025-08-25 00:40:00|1365.7|1364.2|1365.1|1363.6|1366.3|1364.8|1364.9|1363.4|31
1756082700000|2025-08-25 00:45:00|1365.2|1363.7|1365.5|1364|1365.8|1364.3|1364.8|1363.3|6
1756083000000|2025-08-25 00:50:00|1365.6|1364.1|1365.1|1363.6|1365.8|1364.3|1364.6|1363.1|21
1756083300000|2025-08-25 00:55:00|1365.2|1363.7|1365.9|1364.4|1366|1364.5|1365|1363.5|20
1756083600000|2025-08-25 01:00:00|1365.8|1364.3|1366.4|1364.9|1366.6|1365.1|1365.1|1363.6|26
1756083900000|2025-08-25 01:05:00|1366.5|1365|1363.4|1361.9|1366.7|1365.2|1363.3|1361.8|31
1756084200000|2025-08-25 01:10:00|1363.5|1362|1364.1|1362.6|1364.3|1362.8|1363.3|1361.8|9
1756084500000|2025-08-25 01:15:00|1364.2|1362.7|1363.7|1362.2|1365|1363.5|1363.5|1362|31
1756084800000|2025-08-25 01:20:00|1363.5|1362|1364|1362.5|1364.4|1362.9|1363.3|1361.8|32
1756085100000|2025-08-25 01:25:00|1364.1|1362.6|1362.7|1361.2|1364.1|1362.6|1362|1360.5|19
1756085400000|2025-08-25 01:30:00|1362.5|1361|1359.9|1358.4|1362.7|1361.2|1358.9|1357.4|63
1756085700000|2025-08-25 01:35:00|1360|1358.5|1359.6|1358.1|1360.8|1359.3|1359|1357.5|55
1756086000000|2025-08-25 01:40:00|1359.4|1357.9|1358.7|1357.2|1360.3|1358.8|1358.1|1356.6|56
1756086300000|2025-08-25 01:45:00|1358.6|1357.1|1358.1|1356.6|1359.2|1357.7|1356.6|1355.1|97
1756086600000|2025-08-25 01:50:00|1358|1356.5|1356.6|1355.1|1358.4|1356.9|1355.1|1351.1|88
1756086900000|2025-08-25 01:55:00|1356.7|1355.2|1357.4|1355.9|1357.7|1356.2|1356.3|1354.8|25
1756087200000|2025-08-25 02:00:00|1357.5|1356|1359.4|1357.9|1359.7|1358.2|1357.3|1355.8|40
1756087500000|2025-08-25 02:05:00|1359.5|1358|1358.4|1356.9|1360.1|1358.6|1357.8|1356.3|19
1756087800000|2025-08-25 02:10:00|1358.3|1356.8|1358.6|1357.1|1359.1|1357.6|1358|1356.5|10
1756088100000|2025-08-25 02:15:00|1358.5|1357|1359.9|1358.4|1360.2|1358.7|1358.3|1356.8|35
1756088400000|2025-08-25 02:20:00|1359.8|1358.3|1360.5|1359|1360.9|1359.4|1359.8|1358.3|53
1756088700000|2025-08-25 02:25:00|1360.6|1359.1|1361.2|1359.7|1361.6|1360.1|1360.3|1358.8|28
1756089000000|2025-08-25 02:30:00|1361.4|1359.9|1361.7|1360.2|1361.8|1360.3|1361.1|1359.6|12
1756089300000|2025-08-25 02:35:00|1361.6|1360.1|1362.3|1360.8|1362.4|1360.9|1360.2|1358.7|86
1756089600000|2025-08-25 02:40:00|1362.4|1360.9|1361.9|1360.4|1362.9|1361.4|1361.9|1360.4|38
1756089900000|2025-08-25 02:45:00|1362|1360.5|1362.3|1360.8|1362.8|1361.3|1361.7|1360.2|39
1756090200000|2025-08-25 02:50:00|1362.4|1360.9|1362.5|1361|1362.5|1361|1361.4|1359.9|21
1756090500000|2025-08-25 02:55:00|1362.4|1360.9|1360.5|1359|1362.8|1361.3|1360.5|1359|38
1756090800000|2025-08-25 03:00:00|1360.4|1358.9|1360.5|1359|1361.3|1359.8|1360.2|1358.7|34
1756091100000|2025-08-25 03:05:00|1360.6|1359.1|1361.5|1360|1361.8|1360.3|1360.6|1359.1|19
1756091400000|2025-08-25 03:10:00|1361.6|1360.1|1361.4|1359.9|1361.7|1360.2|1360.8|1359.3|18
1756091700000|2025-08-25 03:15:00|1361.6|1360.1|1360.7|1359.2|1361.6|1360.1|1360.7|1359.2|3
1756092000000|2025-08-25 03:20:00|1360.5|1359|1360.2|1358.7|1360.8|1359.3|1360.1|1358.6|7
1756092300000|2025-08-25 03:25:00|1360.1|1358.6|1359.9|1358.4|1360.3|1358.8|1359.4|1357.9|15
1756092600000|2025-08-25 03:30:00|1360|1358.5|1362.2|1360.7|1362.3|1360.8|1360|1358.5|21
1756092900000|2025-08-25 03:35:00|1362.1|1360.6|1362.3|1360.8|1362.4|1360.9|1361.7|1360.2|43
1756093200000|2025-08-25 03:40:00|1362.4|1360.9|1364.3|1362.8|1364.4|1362.9|1362.3|1360.8|40
1756093500000|2025-08-25 03:45:00|1364.2|1362.7|1363.6|1362.1|1364.5|1363|1363.4|1361.9|26
1756093800000|2025-08-25 03:50:00|1363.7|1362.2|1363.9|1362.4|1364.1|1362.6|1363.3|1361.8|18
1756094100000|2025-08-25 03:55:00|1363.8|1362.3|1363.1|1361.6|1364.1|1362.6|1362.9|1361.4|16
1756094400000|2025-08-25 04:00:00|1363|1361.5|1362|1360.5|1363.2|1361.7|1362|1360.5|12
1756094700000|2025-08-25 04:05:00|1362.1|1360.6|1360.5|1359|1362.1|1360.6|1360.4|1358.9|25
1756095000000|2025-08-25 04:10:00|1360.4|1358.9|1361|1359.5|1361.6|1360.1|1360.2|1358.7|25
1756095300000|2025-08-25 04:15:00|1360.7|1359.2|1361.5|1360|1361.5|1360|1360.5|1359|16
1756095600000|2025-08-25 04:20:00|1361.4|1359.9|1361.7|1360.2|1362.3|1360.8|1361.4|1359.9|16
1756095900000|2025-08-25 04:25:00|1361.8|1360.3|1361.3|1359.8|1361.9|1360.4|1361.3|1359.8|16
1756096200000|2025-08-25 04:30:00|1361.4|1359.9|1361.4|1359.9|1362|1360.5|1361.3|1359.8|7
1756096500000|2025-08-25 04:35:00|1361.7|1360.2|1361.5|1360|1362|1360.5|1361.3|1359.8|6
1756096800000|2025-08-25 04:40:00|1361.6|1360.1|1361.4|1359.9|1361.6|1360.1|1361.4|1359.9|1
1756097100000|2025-08-25 04:45:00|1361.3|1359.8|1361.2|1359.7|1361.6|1360.1|1361.2|1359.7|3
1756097400000|2025-08-25 04:50:00|1361.3|1359.8|1360.9|1359.4|1361.6|1360.1|1360.2|1358.7|27
1756097700000|2025-08-25 04:55:00|1361|1359.5|1359.5|1358|1361.4|1359.9|1359.5|1358|17
1756098000000|2025-08-25 05:00:00|1359.7|1358.2|1359.4|1357.9|1359.7|1358.2|1358.5|1357|31
1756098300000|2025-08-25 05:05:00|1359.3|1357.8|1360.2|1358.7|1360.6|1359.1|1359.1|1357.6|23
1756098600000|2025-08-25 05:10:00|1360.3|1358.8|1360.2|1358.7|1361.1|1359.6|1359.6|1358.1|34
1756098900000|2025-08-25 05:15:00|1360.1|1358.6|1359.2|1357.7|1360.1|1358.6|1358.8|1357.3|9
1756099200000|2025-08-25 05:20:00|1359.4|1357.9|1359.6|1358.1|1360.1|1358.6|1359.3|1357.8|10
1756099500000|2025-08-25 05:25:00|1359.7|1358.2|1359.1|1357.6|1359.7|1358.2|1359.1|1357.6|6
1756099800000|2025-08-25 05:30:00|1359|1357.5|1359.8|1358.3|1359.8|1358.3|1358.9|1357.4|5
1756100100000|2025-08-25 05:35:00|1359.7|1358.2|1360.4|1358.9|1360.6|1359.1|1359.6|1358.1|14
1756100400000|2025-08-25 05:40:00|1360.1|1358.6|1360.7|1359.2|1360.7|1359.2|1360.1|1358.6|11
1756100700000|2025-08-25 05:45:00|1360.9|1359.4|1361.3|1359.8|1361.7|1360.2|1360.8|1359.3|15
1756101000000|2025-08-25 05:50:00|1361.4|1359.9|1361.4|1359.9|1361.7|1360.2|1360.9|1359.4|26
1756101300000|2025-08-25 05:55:00|1361.3|1359.8|1363|1361.5|1363.2|1361.7|1360.9|1359.4|32
1756101600000|2025-08-25 06:00:00|1363.1|1361.6|1361.4|1359.9|1363.3|1361.8|1360.9|1359.4|36
1756101900000|2025-08-25 06:05:00|1361.3|1359.8|1360.4|1358.9|1361.9|1360.4|1360.4|1358.9|29
1756102200000|2025-08-25 06:10:00|1360.5|1359|1362.9|1361.4|1363.2|1361.7|1360.4|1358.9|42
1756102500000|2025-08-25 06:15:00|1363|1361.5|1364|1362.5|1364.1|1362.6|1361.9|1360.4|35
1756102800000|2025-08-25 06:20:00|1364.1|1362.6|1363.5|1362|1364.8|1363.3|1363.5|1362|25
1756103100000|2025-08-25 06:25:00|1363.6|1362.1|1365|1363.5|1365|1363.5|1363.5|1362|38
1756103400000|2025-08-25 06:30:00|1365.2|1363.7|1365.4|1363.9|1366.1|1364.6|1364.7|1363.2|35
1756103700000|2025-08-25 06:35:00|1365.3|1363.8|1364|1362.5|1365.4|1363.9|1364|1362.5|13
1756104000000|2025-08-25 06:40:00|1363.7|1362.2|1365.7|1364.2|1365.7|1364.2|1362.9|1361.4|37
1756104300000|2025-08-25 06:45:00|1365.8|1364.3|1365.4|1363.9|1366.5|1365|1364.9|1363.4|49
1756104600000|2025-08-25 06:50:00|1365.3|1363.8|1366.7|1365.2|1367.2|1365.7|1365|1363.5|56
1756104900000|2025-08-25 06:55:00|1366.6|1365.1|1366.7|1365.2|1366.9|1365.4|1366.3|1364.8|33
1756105200000|2025-08-25 07:00:00|1366.8|1365.3|1364.5|1363|1366.8|1365.3|1363.7|1362.2|56
1756105500000|2025-08-25 07:05:00|1364.6|1363.1|1364.8|1363.3|1365.2|1363.7|1364.1|1362.6|12
1756105800000|2025-08-25 07:10:00|1364.9|1363.4|1364.6|1363.1|1366.2|1364.7|1364.4|1362.9|61
1756106100000|2025-08-25 07:15:00|1364.7|1363.2|1363.6|1362.1|1365|1363.5|1362.9|1361.4|36
1756106400000|2025-08-25 07:20:00|1363.1|1361.6|1363.4|1361.9|1364.5|1363|1363.1|1361.6|25
1756106700000|2025-08-25 07:25:00|1363.6|1362.1|1365.3|1363.8|1365.4|1363.9|1363.5|1362|23
1756107000000|2025-08-25 07:30:00|1365.1|1363.6|1363.6|1362.1|1366.4|1364.9|1363.6|1362.1|20
1756107300000|2025-08-25 07:35:00|1363.5|1362|1361.1|1359.6|1363.5|1362|1360.8|1359.3|33
1756107600000|2025-08-25 07:40:00|1361.4|1359.9|1363|1361.5|1363.1|1361.6|1361.2|1359.7|12
1756107900000|2025-08-25 07:45:00|1362.9|1361.4|1361.6|1360.1|1363.1|1361.6|1361.5|1360|20
1756108200000|2025-08-25 07:50:00|1361.5|1360|1360.6|1359.1|1361.7|1360.2|1359.8|1358.3|53
1756108500000|2025-08-25 07:55:00|1360.5|1359|1360.9|1359.4|1361.4|1359.9|1359.7|1358.2|25
1756108800000|2025-08-25 08:00:00|1361.2|1359.7|1361.7|1360.2|1362.6|1361.1|1361|1359.5|28
1756109100000|2025-08-25 08:05:00|1361.8|1360.3|1361.2|1359.7|1361.9|1360.4|1360.1|1358.6|23
1756109400000|2025-08-25 08:10:00|1361.3|1359.8|1362.8|1361.3|1362.8|1361.3|1361.1|1359.6|18
1756109700000|2025-08-25 08:15:00|1362.9|1361.4|1363.6|1362.1|1363.8|1362.3|1361.6|1360.1|39
1756110000000|2025-08-25 08:20:00|1363.7|1362.2|1360|1358.5|1363.7|1362.2|1359.8|1358.3|42
1756110300000|2025-08-25 08:25:00|1359.9|1358.4|1360.6|1359.1|1360.9|1359.4|1359.2|1357.7|26
1756110600000|2025-08-25 08:30:00|1360.1|1358.6|1358.7|1357.2|1360.3|1358.8|1358.5|1357|28
1756110900000|2025-08-25 08:35:00|1358.6|1357.1|1357.1|1355.6|1358.8|1357.3|1356.3|1354.8|81
1756111200000|2025-08-25 08:40:00|1357.2|1355.7|1356.1|1354.6|1357.6|1356.1|1355.9|1354.4|66
1756111500000|2025-08-25 08:45:00|1356|1354.5|1358.1|1356.6|1358.2|1356.7|1355.9|1354.4|88
1756111800000|2025-08-25 08:50:00|1358|1356.5|1358.6|1357.1|1359.9|1358.4|1357.5|1356|40
1756112100000|2025-08-25 08:55:00|1358.5|1357|1357.7|1356.2|1358.5|1357|1357.2|1355.7|17
1756112400000|2025-08-25 09:00:00|1357.6|1356.1|1357|1355.5|1357.6|1356.1|1356.1|1354.6|22
1756112700000|2025-08-25 09:05:00|1357.1|1355.6|1356.1|1354.6|1357.7|1356.2|1356.1|1354.6|17
1756113000000|2025-08-25 09:10:00|1355.8|1354.3|1355.7|1354.2|1356.6|1355.1|1355.2|1353.7|47
1756113300000|2025-08-25 09:15:00|1355.6|1354.1|1354.8|1353.3|1355.9|1354.4|1354.3|1352.8|49
1756113600000|2025-08-25 09:20:00|1354.7|1353.2|1354.8|1353.3|1355.5|1354|1354.1|1352.6|45
1756113900000|2025-08-25 09:25:00|1354.7|1353.2|1355.3|1353.8|1355.6|1354.1|1354.1|1352.6|25
1756114200000|2025-08-25 09:30:00|1355|1353.5|1355.3|1353.8|1355.4|1353.9|1353.9|1352.4|49
1756114500000|2025-08-25 09:35:00|1355.2|1353.7|1356.2|1354.7|1356.3|1354.8|1354.5|1353|55
1756114800000|2025-08-25 09:40:00|1356.3|1354.8|1355.6|1354.1|1356.7|1355.2|1355.2|1353.7|24
1756115100000|2025-08-25 09:45:00|1355.5|1354|1355.7|1354.2|1356|1354.5|1355.3|1353.8|36
1756115400000|2025-08-25 09:50:00|1355.5|1354|1355.4|1353.9|1355.7|1354.2|1354.2|1352.7|20
1756115700000|2025-08-25 09:55:00|1355.1|1353.6|1354.9|1353.4|1355.9|1354.4|1354.1|1352.6|53
1756116000000|2025-08-25 10:00:00|1355.2|1353.7|1356.1|1354.6|1356.1|1354.6|1354.9|1353.4|18
1756116300000|2025-08-25 10:05:00|1356|1354.5|1356.5|1355|1356.5|1355|1355.6|1354.1|16
1756116600000|2025-08-25 10:10:00|1356.4|1354.9|1355.1|1353.6|1356.5|1355|1355.1|1353.6|25
1756116900000|2025-08-25 10:15:00|1355.2|1353.7|1356|1354.5|1356|1354.5|1354.9|1353.4|21
1756117200000|2025-08-25 10:20:00|1355.9|1354.4|1354|1352.5|1356|1354.5|1353.8|1352.3|15
1756117500000|2025-08-25 10:25:00|1353.9|1352.4|1352.6|1351.1|1354.4|1352.9|1352.6|1351.1|68
1756117800000|2025-08-25 10:30:00|1352.2|1350.7|1355.2|1353.7|1355.3|1353.8|1352.2|1350.7|32
1756118100000|2025-08-25 10:35:00|1355.1|1353.6|1354.9|1353.4|1355.3|1353.8|1354.5|1353|17
1756118400000|2025-08-25 10:40:00|1355.2|1353.7|1354.9|1353.4|1355.2|1353.7|1354.2|1352.7|19
1756118700000|2025-08-25 10:45:00|1354.7|1353.2|1353.6|1352.1|1355.2|1353.7|1353.5|1352|21
1756119000000|2025-08-25 10:50:00|1353.5|1352|1353.4|1351.9|1354.4|1352.9|1353.2|1351.7|22
1756119300000|2025-08-25 10:55:00|1353.3|1351.8|1353.7|1352.2|1354.3|1352.8|1353.2|1351.7|15
1756119600000|2025-08-25 11:00:00|1353.6|1352.1|1353.9|1352.4|1354.3|1352.8|1352.9|1351.4|31
1756119900000|2025-08-25 11:05:00|1353.8|1352.3|1354.2|1352.7|1355.3|1353.8|1353.7|1352.2|38
1756120200000|2025-08-25 11:10:00|1354.3|1352.8|1353.6|1352.1|1354.5|1353|1353.4|1351.9|35
1756120500000|2025-08-25 11:15:00|1353.7|1352.2|1354.8|1353.3|1354.9|1353.4|1352.1|1350.6|40
1756120800000|2025-08-25 11:20:00|1354.9|1353.4|1353|1351.5|1354.9|1353.4|1352.2|1350.7|50
1756121100000|2025-08-25 11:25:00|1352.8|1351.3|1353.2|1351.7|1353.6|1352.1|1351.6|1350.1|55
1756121400000|2025-08-25 11:30:00|1353.5|1352|1354|1352.5|1354.1|1352.6|1351.7|1350.2|65
1756121700000|2025-08-25 11:35:00|1353.9|1352.4|1354|1352.5|1354.2|1352.7|1352.9|1351.4|18
1756122000000|2025-08-25 11:40:00|1353.9|1352.4|1353.2|1351.7|1353.9|1352.4|1352.3|1350.8|42
1756122300000|2025-08-25 11:45:00|1353.1|1351.6|1352.4|1350.9|1354.1|1352.6|1352.2|1350.7|40
1756122600000|2025-08-25 11:50:00|1352.5|1351|1356.6|1355.1|1356.7|1355.2|1352.2|1350.7|159
1756122900000|2025-08-25 11:55:00|1356.9|1355.4|1357.6|1356.1|1359.1|1357.6|1356.6|1355.1|91
1756123200000|2025-08-25 12:00:00|1357.5|1356|1356.6|1355.1|1357.8|1356.3|1354.1|1352.6|114
1756123500000|2025-08-25 12:05:00|1356.9|1355.4|1357.2|1355.7|1357.8|1356.3|1356.3|1354.8|53
1756123800000|2025-08-25 12:10:00|1357.5|1356|1359.1|1357.6|1359.8|1358.3|1357|1355.5|102
1756124100000|2025-08-25 12:15:00|1359|1357.5|1357.4|1355.9|1359.6|1358.1|1357.4|1355.9|46
1756124400000|2025-08-25 12:20:00|1357.3|1355.8|1355.4|1353.9|1357.3|1355.8|1354.7|1353.2|87
1756124700000|2025-08-25 12:25:00|1355.3|1353.8|1352.4|1350.9|1356.1|1354.6|1352.4|1350.9|103
1756125000000|2025-08-25 12:30:00|1352.5|1351|1349.3|1347.8|1352.6|1351.1|1349.1|1347.6|175
1756125300000|2025-08-25 12:35:00|1349.4|1347.9|1348.3|1346.8|1350.3|1348.8|1346.9|1345.4|181
1756125600000|2025-08-25 12:40:00|1348.4|1346.9|1350.8|1349.3|1351.2|1349.7|1348.2|1346.7|170
1756125900000|2025-08-25 12:45:00|1350.7|1349.2|1347.6|1346.1|1350.8|1349.3|1347.5|1346|134
1756126200000|2025-08-25 12:50:00|1347.5|1346|1349.1|1347.6|1349.9|1348.4|1347.1|1345.6|75
1756126500000|2025-08-25 12:55:00|1349|1347.5|1347.8|1346.3|1349.7|1348.2|1347.6|1346.1|76
1756126800000|2025-08-25 13:00:00|1347.9|1346.4|1345.7|1344.2|1348.1|1346.6|1345.2|1343.7|204
1756127100000|2025-08-25 13:05:00|1345.5|1344|1346|1344.5|1347.2|1345.7|1344.9|1343.4|157
1756127400000|2025-08-25 13:10:00|1345.9|1344.4|1345.2|1343.7|1346.7|1345.2|1344.9|1343.4|88
1756127700000|2025-08-25 13:15:00|1345.3|1343.8|1343.3|1341.8|1346|1344.5|1342|1340.5|173
1756128000000|2025-08-25 13:20:00|1343.4|1341.9|1342.7|1341.2|1343.9|1342.4|1341.6|1340.1|150
1756128300000|2025-08-25 13:25:00|1342.6|1341.1|1342.4|1340.9|1343.1|1341.6|1341.3|1339.8|128
1756128600000|2025-08-25 13:30:00|1342.5|1341|1344.1|1342.6|1344.9|1343.4|1342.2|1340.7|159
1756128900000|2025-08-25 13:35:00|1344.7|1343.2|1345.9|1344.4|1346|1344.5|1343|1341.5|128
1756129200000|2025-08-25 13:40:00|1346|1344.5|1346.9|1345.4|1347.5|1346|1344.7|1343.2|140
1756129500000|2025-08-25 13:45:00|1347.1|1345.6|1349.4|1347.9|1349.4|1347.9|1346.6|1345.1|196
1756129800000|2025-08-25 13:50:00|1349.3|1347.8|1346.7|1345.2|1349.7|1348.2|1346.4|1344.9|187
1756130100000|2025-08-25 13:55:00|1346.5|1345|1344.7|1343.2|1347.1|1345.6|1344.3|1342.8|177
1756130400000|2025-08-25 14:00:00|1345|1343.5|1348.7|1347.2|1348.8|1347.3|1344|1342.5|263
1756130700000|2025-08-25 14:05:00|1348.8|1347.3|1346|1344.5|1349.5|1348|1345.9|1344.4|175
1756131000000|2025-08-25 14:10:00|1345.9|1344.4|1350.8|1349.3|1351.9|1350.4|1345.6|1344.1|182
1756131300000|2025-08-25 14:15:00|1350.7|1349.2|1349.9|1348.4|1351.6|1350.1|1349.7|1348.2|148
1756131600000|2025-08-25 14:20:00|1349.8|1348.3|1348|1346.5|1350.5|1349|1347|1345.5|123
1756131900000|2025-08-25 14:25:00|1348.1|1346.6|1347.4|1345.9|1348.3|1346.8|1346.3|1344.8|70
1756132200000|2025-08-25 14:30:00|1347.2|1345.7|1345.7|1344.2|1349|1347.5|1345.4|1343.9|135
1756132500000|2025-08-25 14:35:00|1345.8|1344.3|1346.7|1345.2|1346.8|1345.3|1345.6|1344.1|64
1756132800000|2025-08-25 14:40:00|1346.8|1345.3|1347.1|1345.6|1347.5|1346|1345.2|1343.7|153
1756133100000|2025-08-25 14:45:00|1347.8|1346.3|1348.6|1347.1|1348.9|1347.4|1346.9|1345.4|116
1756133400000|2025-08-25 14:50:00|1348.7|1347.2|1347.2|1345.7|1349.6|1348.1|1347.2|1345.7|89
1756133700000|2025-08-25 14:55:00|1347|1345.5|1347.9|1346.4|1348.1|1346.6|1346.4|1344.9|85
1756134000000|2025-08-25 15:00:00|1347.8|1346.3|1347.4|1345.9|1348.2|1346.7|1346.9|1345.4|120
1756134300000|2025-08-25 15:05:00|1347.3|1345.8|1347.7|1346.2|1349.3|1347.8|1347.3|1345.8|45
1756134600000|2025-08-25 15:10:00|1347.8|1346.3|1347.4|1345.9|1348.1|1346.6|1346.5|1345|81
1756134900000|2025-08-25 15:15:00|1347.3|1345.8|1343.9|1342.4|1347.5|1346|1343.9|1342.4|129
1756135200000|2025-08-25 15:20:00|1344|1342.5|1344.6|1343.1|1345.6|1344.1|1343|1341.5|115
1756135500000|2025-08-25 15:25:00|1344.7|1343.2|1343.5|1342|1344.7|1343.2|1342.7|1341.2|106
1756135800000|2025-08-25 15:30:00|1343.6|1342.1|1338.9|1337.4|1343.9|1342.4|1337.2|1335.7|425
1756136100000|2025-08-25 15:35:00|1338.8|1337.3|1336.2|1334.7|1338.8|1337.3|1336.2|1334.7|225
1756136400000|2025-08-25 15:40:00|1334.9|1333.4|1334.6|1333.1|1336.2|1334.7|1333.5|1332|267
1756136700000|2025-08-25 15:45:00|1334.7|1333.2|1338.1|1336.6|1338.1|1336.6|1334.7|1333.2|148
1756137000000|2025-08-25 15:50:00|1338|1336.5|1337.7|1336.2|1338.9|1337.4|1336.9|1335.4|161
1756137300000|2025-08-25 15:55:00|1337.8|1336.3|1335.9|1334.4|1337.8|1336.3|1335.2|1333.7|119
1756137600000|2025-08-25 16:00:00|1335.8|1334.3|1338.5|1337|1338.8|1337.3|1335.2|1333.7|191
1756137900000|2025-08-25 16:05:00|1338.4|1336.9|1338.7|1337.2|1338.9|1337.4|1337.4|1335.9|121
1756138200000|2025-08-25 16:10:00|1338.4|1336.9|1339.7|1338.2|1339.9|1338.4|1338|1336.5|140
1756138500000|2025-08-25 16:15:00|1339.1|1337.6|1339.5|1338|1339.9|1338.4|1338|1336.5|109
1756138800000|2025-08-25 16:20:00|1339.6|1338.1|1340.9|1339.4|1341.6|1340.1|1339.5|1338|164
1756139100000|2025-08-25 16:25:00|1340.8|1339.3|1341.3|1339.8|1341.7|1340.2|1339.9|1338.4|84
1756139400000|2025-08-25 16:30:00|1341.1|1339.6|1339.5|1338|1342.1|1340.6|1339.5|1338|141
1756139700000|2025-08-25 16:35:00|1339.6|1338.1|1336.5|1335|1340.5|1339|1336.4|1334.9|215
1756140000000|2025-08-25 16:40:00|1336.4|1334.9|1339.4|1337.9|1339.6|1338.1|1336.3|1334.8|176
1756140300000|2025-08-25 16:45:00|1339.5|1338|1340.7|1339.2|1341.6|1340.1|1339.5|1338|182
1756140600000|2025-08-25 16:50:00|1340.6|1339.1|1340.8|1339.3|1342.4|1340.9|1339.7|1338.2|275
1756140900000|2025-08-25 16:55:00|1340.9|1339.4|1342.3|1340.8|1343|1341.5|1340.8|1339.3|127
1756141200000|2025-08-25 17:00:00|1342.6|1341.1|1339.2|1337.7|1342.9|1341.4|1338.8|1337.3|573
1756141500000|2025-08-25 17:05:00|1339.3|1337.8|1341.5|1340|1341.6|1340.1|1338.9|1337.4|114
1756141800000|2025-08-25 17:10:00|1341.6|1340.1|1340.3|1338.8|1342.2|1340.7|1340.2|1338.7|129
1756142100000|2025-08-25 17:15:00|1340.5|1339|1339.8|1338.3|1340.7|1339.2|1339.2|1337.7|36
1756142400000|2025-08-25 17:20:00|1339.9|1338.4|1338.6|1337.1|1339.9|1338.4|1338.6|1337.1|54
1756142700000|2025-08-25 17:25:00|1338.7|1337.2|1339.5|1338|1339.5|1338|1338.5|1337|29
1756143000000|2025-08-25 17:30:00|1339.4|1337.9|1338.8|1337.3|1339.5|1338|1338.6|1337.1|22
1756143300000|2025-08-25 17:35:00|1338.9|1337.4|1339|1337.5|1339.1|1337.6|1338.5|1337|19
1756143600000|2025-08-25 17:40:00|1338.8|1337.3|1338.7|1337.2|1338.8|1337.3|1337.8|1336.3|18
1756143900000|2025-08-25 17:45:00|1338.8|1337.3|1338.6|1337.1|1339.3|1337.8|1338.4|1336.9|25
1756144200000|2025-08-25 17:50:00|1338.7|1337.2|1339|1337.5|1339.6|1338.1|1338.7|1337.2|20
1756144500000|2025-08-25 17:55:00|1338.9|1337.4|1338.6|1337.1|1338.9|1337.4|1337.9|1336.4|21
1756144800000|2025-08-25 18:00:00|1338.5|1337|1338|1336.5|1338.6|1337.1|1337.8|1336.3|22
1756145100000|2025-08-25 18:05:00|1337.9|1336.4|1338|1336.5|1338.3|1336.8|1337.7|1336.2|25
1756145400000|2025-08-25 18:10:00|1338.1|1336.6|1338.8|1337.3|1338.8|1337.3|1337.3|1335.8|14
1756145700000|2025-08-25 18:15:00|1338.9|1337.4|1338.9|1337.4|1339.7|1338.2|1338.8|1337.3|38
1756146000000|2025-08-25 18:20:00|1338.8|1337.3|1338.7|1337.2|1339.3|1337.8|1338.2|1336.7|21
1756146300000|2025-08-25 18:25:00|1338.6|1337.1|1339.3|1337.8|1339.3|1337.8|1338.1|1336.6|26
1756146600000|2025-08-25 18:30:00|1339.2|1337.7|1339|1337.5|1339.4|1337.9|1338.5|1337|12
1756146900000|2025-08-25 18:35:00|1338.9|1337.4|1337.1|1335.6|1339.1|1337.6|1337|1335.5|26
1756147200000|2025-08-25 18:40:00|1337|1335.5|1338.2|1336.7|1338.2|1336.7|1337|1335.5|24
1756147500000|2025-08-25 18:45:00|1338.3|1336.8|1338.8|1337.3|1338.9|1337.4|1337.8|1336.3|25
1756147800000|2025-08-25 18:50:00|1338.7|1337.2|1339|1337.5|1339.3|1337.8|1338.7|1337.2|9
1756148100000|2025-08-25 18:55:00|1338.9|1337.4|1340|1338.5|1340.1|1338.6|1338|1336.5|76
1756148400000|2025-08-25 19:00:00|1340.1|1338.6|1338.9|1337.4|1340.2|1338.7|1338.9|1337.4|35
1756148700000|2025-08-25 19:05:00|1338.6|1337.1|1339.2|1337.7|1339.2|1337.7|1337.9|1336.4|37
1756149000000|2025-08-25 19:10:00|1339.3|1337.8|1338.6|1337.1|1339.9|1338.4|1338.6|1337.1|39
1756149300000|2025-08-25 19:15:00|1338.5|1337|1337.9|1336.4|1338.9|1337.4|1337.9|1336.4|13
1756149600000|2025-08-25 19:20:00|1337.6|1336.1|1338|1336.5|1338.2|1336.7|1336.9|1335.4|24
1756149900000|2025-08-25 19:25:00|1338.1|1336.6|1338.5|1337|1338.6|1337.1|1337.7|1336.2|18
1756150200000|2025-08-25 19:30:00|1338.4|1336.9|1338|1336.5|1339.4|1337.9|1337.8|1336.3|30
1756150500000|2025-08-25 19:35:00|1337.9|1336.4|1337.2|1335.7|1337.9|1336.4|1337|1335.5|20
1756150800000|2025-08-25 19:40:00|1337.3|1335.8|1337.6|1336.1|1337.8|1336.3|1336.5|1335|33
1756151100000|2025-08-25 19:45:00|1337.4|1335.9|1337.2|1335.7|1337.5|1336|1336.9|1335.4|10
1756151400000|2025-08-25 19:50:00|1337.4|1335.9|1336.6|1335.1|1337.5|1336|1336.6|1335.1|16
1756151700000|2025-08-25 19:55:00|1336.5|1335|1337.3|1335.8|1337.4|1335.9|1336.5|1335|20
1756152000000|2025-08-25 20:00:00|1337.4|1335.9|1337.3|1335.8|1337.7|1336.2|1336.6|1335.1|23
1756152300000|2025-08-25 20:05:00|1337.4|1335.9|1336.8|1335.3|1337.4|1335.9|1336.5|1335|13
1756152600000|2025-08-25 20:10:00|1336.9|1335.4|1337.2|1335.7|1337.5|1336|1336.9|1335.4|8
1756152900000|2025-08-25 20:15:00|1337.3|1335.8|1338.2|1336.7|1338.4|1336.9|1337.2|1335.7|16
1756153200000|2025-08-25 20:20:00|1338.3|1336.8|1338.7|1337.2|1338.8|1337.3|1338.3|1336.8|13
1756153500000|2025-08-25 20:25:00|1338.8|1337.3|1338.2|1336.7|1338.8|1337.3|1338.2|1336.7|6
1756153800000|2025-08-25 20:30:00|1338|1336.5|1338|1336.5|1338.2|1336.7|1338|1336.5|12
1756154100000|2025-08-25 20:35:00|1337.9|1336.4|1338|1336.5|1338.2|1336.7|1337.9|1336.4|8
1756154400000|2025-08-25 20:40:00|1337.9|1336.4|1337.8|1336.3|1338.3|1336.8|1337.7|1336.2|20
1756154700000|2025-08-25 20:45:00|1337.6|1336.1|1337.4|1335.9|1337.6|1336.1|1337.1|1335.6|11
1756155000000|2025-08-25 20:50:00|1337.5|1336|1336.6|1335.1|1337.6|1336.1|1336.1|1334.6|22
1756155300000|2025-08-25 20:55:00|1336.7|1335.2|1337.4|1335.9|1337.9|1336.4|1336.4|1334.9|30
1756159200000|2025-08-25 22:00:00|1339.5|1335.5|1339.6|1338.1|1339.9|1338.4|1338|1335.3|57
1756159500000|2025-08-25 22:05:00|1339.5|1338|1340.2|1338.7|1341.6|1339.1|1339.5|1337.2|48
1756159800000|2025-08-25 22:10:00|1340.3|1338.8|1340.6|1339.1|1341|1339.5|1340.1|1338.6|13
1756160100000|2025-08-25 22:15:00|1340.5|1339|1340|1338.5|1340.5|1339|1339.9|1338.4|9
1756160400000|2025-08-25 22:20:00|1339.9|1338.4|1340|1338.5|1340.1|1338.6|1339.5|1338|4
1756160700000|2025-08-25 22:25:00|1340.5|1339|1340.1|1338.6|1340.6|1339.1|1339.7|1338.2|7
1756161000000|2025-08-25 22:30:00|1339.9|1338.4|1339.3|1337.8|1340|1338.5|1339.3|1337.8|3
1756161300000|2025-08-25 22:35:00|1339.2|1337.7|1339.6|1338.1|1339.6|1338.1|1339.2|1337.7|4
1756161600000|2025-08-25 22:40:00|1339.7|1338.2|1339.8|1338.3|1339.9|1338.4|1339.6|1338.1|1
1756161900000|2025-08-25 22:45:00|1339.9|1338.4|1340.4|1338.9|1340.5|1339|1339.9|1338.4|6
1756162200000|2025-08-25 22:50:00|1340.5|1339|1340.5|1339|1340.8|1339.3|1340.4|1338.9|10
1756162500000|2025-08-25 22:55:00|1340.6|1339.1|1340.5|1339|1340.8|1339.3|1340.4|1338.9|8
1756162800000|2025-08-25 23:00:00|1340.4|1338.9|1339.9|1338.4|1340.5|1339|1339.9|1338.4|8
1756163100000|2025-08-25 23:05:00|1340|1338.5|1339.7|1338.2|1340|1338.5|1339.4|1337.9|12
1756163400000|2025-08-25 23:10:00|1339.6|1338.1|1338.2|1336.7|1339.6|1338.1|1338|1336.5|17
1756163700000|2025-08-25 23:15:00|1338.1|1336.6|1337.7|1336.2|1338.7|1337.2|1337|1335.5|24
1756164000000|2025-08-25 23:20:00|1337.6|1336.1|1338.2|1336.7|1338.2|1336.7|1337.4|1335.9|1
1756164300000|2025-08-25 23:25:00|1338.1|1336.6|1338.3|1336.8|1338.6|1337.1|1338.1|1336.6|55
1756164600000|2025-08-25 23:30:00|1338.2|1336.7|1339.2|1337.7|1339.5|1338|1338.1|1336.6|20
1756164900000|2025-08-25 23:35:00|1339.3|1337.8|1340.3|1338.8|1340.4|1338.9|1339.3|1337.8|9
1756165200000|2025-08-25 23:40:00|1340.2|1338.7|1340.6|1339.1|1340.7|1339.2|1340.1|1338.6|4
1756165500000|2025-08-25 23:45:00|1340.5|1339|1340.3|1338.8|1340.7|1339.2|1340.1|1338.6|20
1756165800000|2025-08-25 23:50:00|1340.4|1338.9|1339.7|1338.2|1340.4|1338.9|1339.4|1337.9|6
1756166100000|2025-08-25 23:55:00|1340.1|1338.6|1340.6|1339.1|1340.8|1339.3|1339.7|1338.2|4
1756166400000|2025-08-26 00:00:00|1340.7|1339.2|1342.6|1341.1|1343.1|1341.6|1339.6|1338.1|76
1756166700000|2025-08-26 00:05:00|1342.7|1341.2|1343.1|1341.6|1344.1|1342.6|1341.5|1340|57
1756167000000|2025-08-26 00:10:00|1343.2|1341.7|1344.6|1343.1|1345.5|1344|1342.6|1341.1|57
1756167300000|2025-08-26 00:15:00|1344.5|1343|1344.9|1343.4|1346.8|1345.3|1344.4|1342.9|105
1756167600000|2025-08-26 00:20:00|1345.2|1343.7|1346|1344.5|1346.3|1344.8|1344.6|1343.1|35
1756167900000|2025-08-26 00:25:00|1346.1|1344.6|1346.1|1344.6|1346.9|1345.4|1345.7|1344.2|39
1756168200000|2025-08-26 00:30:00|1346.4|1344.9|1347.9|1346.4|1347.9|1346.4|1345.3|1343.8|55
1756168500000|2025-08-26 00:35:00|1348|1346.5|1346.1|1344.6|1348.4|1346.9|1346.1|1344.6|57
1756168800000|2025-08-26 00:40:00|1346.2|1344.7|1346.7|1345.2|1346.9|1345.4|1345.6|1344.1|20
1756169100000|2025-08-26 00:45:00|1346.9|1345.4|1348.2|1346.7|1348.3|1346.8|1346.6|1345.1|50
1756169400000|2025-08-26 00:50:00|1348.3|1346.8|1348.7|1347.2|1348.9|1347.4|1348|1346.5|35
1756169700000|2025-08-26 00:55:00|1348.8|1347.3|1349|1347.5|1350.1|1348.6|1348.5|1347|73
1756170000000|2025-08-26 01:00:00|1349.2|1347.7|1349.2|1347.7|1349.6|1348.1|1348.3|1346.8|29
1756170300000|2025-08-26 01:05:00|1349.3|1347.8|1347|1345.5|1349.4|1347.9|1347|1345.5|23
1756170600000|2025-08-26 01:10:00|1347.1|1345.6|1346.2|1344.7|1348|1346.5|1345.9|1344.4|53
1756170900000|2025-08-26 01:15:00|1346.1|1344.6|1344.4|1342.9|1346.3|1344.8|1344.3|1342.8|83
1756171200000|2025-08-26 01:20:00|1344.3|1342.8|1345.7|1344.2|1345.9|1344.4|1343.7|1342.2|90
1756171500000|2025-08-26 01:25:00|1345.6|1344.1|1346.1|1344.6|1346.6|1345.1|1345|1343.5|40
1756171800000|2025-08-26 01:30:00|1346|1344.5|1346.8|1345.3|1347|1345.5|1344.9|1343.4|47
1756172100000|2025-08-26 01:35:00|1346.7|1345.2|1345|1343.5|1348.1|1346.6|1344.9|1343.4|60
1756172400000|2025-08-26 01:40:00|1345.1|1343.6|1345.1|1343.6|1345.5|1344|1344.8|1343.3|10
1756172700000|2025-08-26 01:45:00|1345.3|1343.8|1345.3|1343.8|1346|1344.5|1345|1343.5|15
1756173000000|2025-08-26 01:50:00|1345.4|1343.9|1344|1342.5|1345.4|1343.9|1343.9|1342.4|16
1756173300000|2025-08-26 01:55:00|1343.9|1342.4|1344.2|1342.7|1344.4|1342.9|1343.7|1342.2|46
1756173600000|2025-08-26 02:00:00|1344.3|1342.8|1345.6|1344.1|1346.1|1344.6|1343.9|1342.4|20
1756173900000|2025-08-26 02:05:00|1345.8|1344.3|1346.1|1344.6|1346.6|1345.1|1345.7|1344.2|26
1756174200000|2025-08-26 02:10:00|1346|1344.5|1344.3|1342.8|1346|1344.5|1344.3|1342.8|27
1756174500000|2025-08-26 02:15:00|1344.2|1342.7|1344.7|1343.2|1344.8|1343.3|1344.2|1342.7|8
1756174800000|2025-08-26 02:20:00|1344.6|1343.1|1345.5|1344|1345.5|1344|1344.6|1343.1|4
1756175100000|2025-08-26 02:25:00|1345.4|1343.9|1345.3|1343.8|1345.5|1344|1344.7|1343.2|5
1756175400000|2025-08-26 02:30:00|1345|1343.5|1344.2|1342.7|1345.2|1343.7|1342.9|1341.4|18
1756175700000|2025-08-26 02:35:00|1344.1|1342.6|1344.2|1342.7|1344.4|1342.9|1343.4|1341.9|18
1756176000000|2025-08-26 02:40:00|1343.8|1342.3|1343.6|1342.1|1344.1|1342.6|1343.3|1341.8|11
1756176300000|2025-08-26 02:45:00|1343.5|1342|1343.4|1341.9|1343.9|1342.4|1343.3|1341.8|9
1756176600000|2025-08-26 02:50:00|1343.5|1342|1344|1342.5|1344.5|1343|1343.5|1342|16
1756176900000|2025-08-26 02:55:00|1344.1|1342.6|1343.9|1342.4|1344.2|1342.7|1343.1|1341.6|6
1756177200000|2025-08-26 03:00:00|1344|1342.5|1342.8|1341.3|1344.3|1342.8|1342.7|1341.2|9
1756177500000|2025-08-26 03:05:00|1342.7|1341.2|1341.9|1340.4|1342.8|1341.3|1341.9|1340.4|41
1756177800000|2025-08-26 03:10:00|1341.5|1340|1342.9|1341.4|1343.1|1341.6|1341.2|1339.7|31
1756178100000|2025-08-26 03:15:00|1343|1341.5|1343.7|1342.2|1343.9|1342.4|1342.8|1341.3|15
1756178400000|2025-08-26 03:20:00|1343.8|1342.3|1344.5|1343|1344.6|1343.1|1343.8|1342.3|17
1756178700000|2025-08-26 03:25:00|1344.4|1342.9|1344.4|1342.9|1344.8|1343.3|1344|1342.5|11
1756179000000|2025-08-26 03:30:00|1344.5|1343|1344.7|1343.2|1344.7|1343.2|1344.5|1343|0
1756179300000|2025-08-26 03:35:00|1344.8|1343.3|1343.4|1341.9|1345.2|1343.7|1343.3|1341.8|27
1756179600000|2025-08-26 03:40:00|1343.6|1342.1|1343|1341.5|1343.9|1342.4|1343|1341.5|17
1756179900000|2025-08-26 03:45:00|1343.4|1341.9|1344.2|1342.7|1344.4|1342.9|1343.1|1341.6|16
1756180200000|2025-08-26 03:50:00|1343|1341.5|1342.9|1341.4|1343|1341.5|1342.3|1340.8|22
1756180500000|2025-08-26 03:55:00|1342.8|1341.3|1343.4|1341.9|1343.8|1342.3|1342.7|1341.2|16
1756180800000|2025-08-26 04:00:00|1343.5|1342|1341.9|1340.4|1343.8|1342.3|1341.5|1340|31
1756181100000|2025-08-26 04:05:00|1342|1340.5|1342.4|1340.9|1342.4|1340.9|1341.5|1340|9
1756181400000|2025-08-26 04:10:00|1342.2|1340.7|1341.8|1340.3|1342.2|1340.7|1341.8|1340.3|6
1756181700000|2025-08-26 04:15:00|1341.9|1340.4|1342.4|1340.9|1342.5|1341|1341.8|1340.3|10
1756182000000|2025-08-26 04:20:00|1342.5|1341|1342.7|1341.2|1342.9|1341.4|1342.5|1341|3
1756182300000|2025-08-26 04:25:00|1342.6|1341.1|1342.8|1341.3|1343|1341.5|1342.5|1341|5
1756182600000|2025-08-26 04:30:00|1342.9|1341.4|1343.9|1342.4|1344|1342.5|1342.6|1341.1|16
1756182900000|2025-08-26 04:35:00|1344|1342.5|1344.9|1343.4|1344.9|1343.4|1343.9|1342.4|8
1756183200000|2025-08-26 04:40:00|1345|1343.5|1344.2|1342.7|1345|1343.5|1343.9|1342.4|7
1756183500000|2025-08-26 04:45:00|1343.2|1341.7|1342.6|1341.1|1343.6|1342.1|1342.1|1340.6|17
1756183800000|2025-08-26 04:50:00|1342.7|1341.2|1343.7|1342.2|1343.9|1342.4|1342.6|1341.1|21
1756184100000|2025-08-26 04:55:00|1343.6|1342.1|1343.2|1341.7|1343.6|1342.1|1343.1|1341.6|8
1756184400000|2025-08-26 05:00:00|1343.3|1341.8|1343.3|1341.8|1343.5|1342|1342.6|1341.1|2
1756184700000|2025-08-26 05:05:00|1343.4|1341.9|1342.7|1341.2|1343.4|1341.9|1342.2|1340.7|6
1756185000000|2025-08-26 05:10:00|1342.6|1341.1|1342.4|1340.9|1342.6|1341.1|1342.4|1340.9|1
1756185300000|2025-08-26 05:15:00|1342.3|1340.8|1341.9|1340.4|1342.3|1340.8|1341.5|1340|14
1756185600000|2025-08-26 05:20:00|1341.8|1340.3|1342|1340.5|1342.2|1340.7|1341.7|1340.2|7
1756185900000|2025-08-26 05:25:00|1342.1|1340.6|1342.2|1340.7|1342.8|1341.3|1342|1340.5|31
1756186200000|2025-08-26 05:30:00|1342.1|1340.6|1342.3|1340.8|1342.4|1340.9|1341.7|1340.2|23
1756186500000|2025-08-26 05:35:00|1342.2|1340.7|1343.2|1341.7|1343.2|1341.7|1342.2|1340.7|7
1756186800000|2025-08-26 05:40:00|1343.3|1341.8|1343.9|1342.4|1344|1342.5|1342.9|1341.4|12
1756187100000|2025-08-26 05:45:00|1344|1342.5|1343.1|1341.6|1344|1342.5|1343.1|1341.6|1
1756187400000|2025-08-26 05:50:00|1343|1341.5|1342.7|1341.2|1343.1|1341.6|1341.8|1340.3|11
1756187700000|2025-08-26 05:55:00|1342.8|1341.3|1342|1340.5|1343.5|1342|1341.8|1340.3|13
1756188000000|2025-08-26 06:00:00|1341.9|1340.4|1342.5|1341|1343.4|1341.9|1341.8|1340.3|28
1756188300000|2025-08-26 06:05:00|1342.3|1340.8|1341.7|1340.2|1342.9|1341.4|1341.4|1339.9|56
1756188600000|2025-08-26 06:10:00|1341.8|1340.3|1340.5|1339|1342|1340.5|1339.5|1338|37
1756188900000|2025-08-26 06:15:00|1340.6|1339.1|1337.6|1336.1|1340.8|1339.3|1337.6|1336.1|72
1756189200000|2025-08-26 06:20:00|1337.5|1336|1336.2|1334.7|1337.5|1336|1336|1334.5|34
1756189500000|2025-08-26 06:25:00|1336.3|1334.8|1336.2|1334.7|1337.1|1335.6|1336|1334.5|46
1756189800000|2025-08-26 06:30:00|1336.4|1334.9|1337.8|1336.3|1338.1|1336.6|1336.3|1334.8|24
1756190100000|2025-08-26 06:35:00|1337.9|1336.4|1339.5|1338|1340.1|1338.6|1337.8|1336.3|29
1756190400000|2025-08-26 06:40:00|1339.4|1337.9|1339.1|1337.6|1339.6|1338.1|1338.9|1337.4|23
1756190700000|2025-08-26 06:45:00|1339.2|1337.7|1340|1338.5|1340.6|1339.1|1338.7|1337.2|28
1756191000000|2025-08-26 06:50:00|1339.7|1338.2|1342.6|1341.1|1343.2|1341.7|1339.5|1338|78
1756191300000|2025-08-26 06:55:00|1342.5|1341|1340.6|1339.1|1342.9|1341.4|1340.3|1338.8|42
1756191600000|2025-08-26 07:00:00|1340.1|1338.6|1338.4|1336.9|1340.6|1339.1|1338.1|1336.6|81
1756191900000|2025-08-26 07:05:00|1338.5|1337|1338.1|1336.6|1338.8|1337.3|1336.7|1335.2|50
1756192200000|2025-08-26 07:10:00|1337.8|1336.3|1335.2|1333.7|1338.2|1336.7|1333.8|1332.3|57
1756192500000|2025-08-26 07:15:00|1335.3|1333.8|1335.2|1333.7|1336|1334.5|1333.4|1331.9|55
1756192800000|2025-08-26 07:20:00|1335.3|1333.8|1335.6|1334.1|1337.2|1335.7|1334.6|1333.1|34
1756193100000|2025-08-26 07:25:00|1335.5|1334|1338.5|1337|1338.6|1337.1|1335.4|1333.9|33
1756193400000|2025-08-26 07:30:00|1338.2|1336.7|1338|1336.5|1339.1|1337.6|1337.4|1335.9|25
1756193700000|2025-08-26 07:35:00|1338.1|1336.6|1339.6|1338.1|1339.6|1338.1|1337.6|1336.1|21
1756194000000|2025-08-26 07:40:00|1339.5|1338|1339.8|1338.3|1340.2|1338.7|1338.7|1337.2|28
1756194300000|2025-08-26 07:45:00|1339.5|1338|1339.3|1337.8|1340.1|1338.6|1339.3|1337.8|3
1756194600000|2025-08-26 07:50:00|1339.8|1338.3|1339.8|1338.3|1341.6|1340.1|1339.6|1338.1|54
1756194900000|2025-08-26 07:55:00|1339.7|1338.2|1338.9|1337.4|1340.2|1338.7|1338.6|1337.1|13
1756195200000|2025-08-26 08:00:00|1339|1337.5|1339.6|1338.1|1340.1|1338.6|1337.6|1336.1|41
1756195500000|2025-08-26 08:05:00|1339.7|1338.2|1339.7|1338.2|1340.1|1338.6|1339.3|1337.8|9
1756195800000|2025-08-26 08:10:00|1339.8|1338.3|1339.9|1338.4|1341.1|1339.6|1339.5|1338|24
1756196100000|2025-08-26 08:15:00|1340.1|1338.6|1338.4|1336.9|1341.2|1339.7|1338.4|1336.9|25
1756196400000|2025-08-26 08:20:00|1338.5|1337|1337|1335.5|1338.5|1337|1336.5|1335|36
1756196700000|2025-08-26 08:25:00|1336.9|1335.4|1337|1335.5|1337.7|1336.2|1336.2|1334.7|30
1756197000000|2025-08-26 08:30:00|1337.1|1335.6|1336.4|1334.9|1337.4|1335.9|1336|1334.5|19
1756197300000|2025-08-26 08:35:00|1336.3|1334.8|1334.9|1333.4|1337|1335.5|1334.8|1333.3|36
1756197600000|2025-08-26 08:40:00|1335|1333.5|1337.9|1336.4|1338.2|1336.7|1334.7|1333.2|44
1756197900000|2025-08-26 08:45:00|1338|1336.5|1337.9|1336.4|1338|1336.5|1336.9|1335.4|11
1756198200000|2025-08-26 08:50:00|1338|1336.5|1336|1334.5|1338|1336.5|1335.1|1333.6|39
1756198500000|2025-08-26 08:55:00|1335.9|1334.4|1332.4|1330.9|1336|1334.5|1332.1|1330.6|55
1756198800000|2025-08-26 09:00:00|1332.3|1330.8|1330.5|1329|1332.5|1331|1326.4|1324.9|224
1756199100000|2025-08-26 09:05:00|1331.5|1330|1333.3|1331.8|1333.9|1332.4|1331.1|1329.6|112
1756199400000|2025-08-26 09:10:00|1333.4|1331.9|1334.7|1333.2|1335.2|1333.7|1331.5|1330|88
1756199700000|2025-08-26 09:15:00|1334.9|1333.4|1338.2|1336.7|1339.4|1337.9|1334.2|1332.7|84
1756200000000|2025-08-26 09:20:00|1338|1336.5|1335.9|1334.4|1338.4|1336.9|1335.7|1334.2|52
1756200300000|2025-08-26 09:25:00|1336|1334.5|1335.3|1333.8|1336|1334.5|1334.6|1333.1|15
1756200600000|2025-08-26 09:30:00|1335.1|1333.6|1335.6|1334.1|1336.1|1334.6|1334|1332.5|39
1756200900000|2025-08-26 09:35:00|1335.4|1333.9|1333.8|1332.3|1336.3|1334.8|1333.7|1332.2|24
1756201200000|2025-08-26 09:40:00|1333.6|1332.1|1333.8|1332.3|1334.4|1332.9|1333.3|1331.8|18
1756201500000|2025-08-26 09:45:00|1333.9|1332.4|1333.5|1332|1335.2|1333.7|1332.9|1331.4|29
1756201800000|2025-08-26 09:50:00|1333.6|1332.1|1332.4|1330.9|1334.9|1333.4|1332.4|1330.9|44
1756202100000|2025-08-26 09:55:00|1332.5|1331|1333.4|1331.9|1334.2|1332.7|1332|1330.5|30
1756202400000|2025-08-26 10:00:00|1333.5|1332|1333.5|1332|1334.2|1332.7|1332.9|1331.4|35
1756202700000|2025-08-26 10:05:00|1333.4|1331.9|1334.6|1333.1|1335.2|1333.7|1333.4|1331.9|30
1756203000000|2025-08-26 10:10:00|1334.5|1333|1335.2|1333.7|1336.2|1334.7|1334.5|1333|24
1756203300000|2025-08-26 10:15:00|1335.3|1333.8|1337|1335.5|1337|1335.5|1334.5|1333|83
1756203600000|2025-08-26 10:20:00|1337.2|1335.7|1337.8|1336.3|1338.3|1336.8|1337.1|1335.6|60
1756203900000|2025-08-26 10:25:00|1337.9|1336.4|1337.1|1335.6|1339.5|1338|1336.5|1335|64
1756204200000|2025-08-26 10:30:00|1336.9|1335.4|1336.3|1334.8|1337.3|1335.8|1336.1|1334.6|52
1756204500000|2025-08-26 10:35:00|1336.4|1334.9|1337.3|1335.8|1337.3|1335.8|1335.7|1334.2|34
1756204800000|2025-08-26 10:40:00|1337.2|1335.7|1337.8|1336.3|1338.7|1337.2|1336.9|1335.4|35
1756205100000|2025-08-26 10:45:00|1337.9|1336.4|1338.2|1336.7|1338.2|1336.7|1337.4|1335.9|34
1756205400000|2025-08-26 10:50:00|1339.2|1337.7|1339.8|1338.3|1340.1|1338.6|1339.2|1337.7|66
1756205700000|2025-08-26 10:55:00|1340|1338.5|1343.1|1341.6|1343.3|1341.8|1339.3|1337.8|134
1756206000000|2025-08-26 11:00:00|1343.4|1341.9|1345.5|1344|1345.8|1344.3|1343.4|1341.9|152
1756206300000|2025-08-26 11:05:00|1345.6|1344.1|1346.7|1345.2|1347.5|1346|1345.4|1343.9|79
1756206600000|2025-08-26 11:10:00|1346.8|1345.3|1345|1343.5|1347.7|1346.2|1344.8|1343.3|80
1756206900000|2025-08-26 11:15:00|1344.9|1343.4|1346.1|1344.6|1346.3|1344.8|1344.3|1342.8|31
1756207200000|2025-08-26 11:20:00|1346.2|1344.7|1346|1344.5|1346.6|1345.1|1344.6|1343.1|31
1756207500000|2025-08-26 11:25:00|1346.1|1344.6|1347.3|1345.8|1347.8|1346.3|1346.1|1344.6|62
1756207800000|2025-08-26 11:30:00|1346.9|1345.4|1346.6|1345.1|1348.2|1346.7|1346.3|1344.8|74
1756208100000|2025-08-26 11:35:00|1346.4|1344.9|1345.8|1344.3|1346.8|1345.3|1345|1343.5|58
1756208400000|2025-08-26 11:40:00|1346|1344.5|1344.6|1343.1|1346.5|1345|1344.3|1342.8|42
1756208700000|2025-08-26 11:45:00|1344.2|1342.7|1342.2|1340.7|1344.8|1343.3|1342|1340.5|56
1756209000000|2025-08-26 11:50:00|1342.3|1340.8|1344.2|1342.7|1344.7|1343.2|1342|1340.5|52
1756209300000|2025-08-26 11:55:00|1344.3|1342.8|1344|1342.5|1345.8|1344.3|1344|1342.5|37
1756209600000|2025-08-26 12:00:00|1344.2|1342.7|1340.6|1339.1|1344.4|1342.9|1340.2|1338.7|118
1756209900000|2025-08-26 12:05:00|1340.5|1339|1338.6|1337.1|1341.6|1340.1|1337.7|1336.2|102
1756210200000|2025-08-26 12:10:00|1338.7|1337.2|1337.2|1335.7|1339.6|1338.1|1337|1335.5|80
1756210500000|2025-08-26 12:15:00|1337.1|1335.6|1338.6|1337.1|1339|1337.5|1335.4|1333.9|50
1756210800000|2025-08-26 12:20:00|1338.2|1336.7|1338.9|1337.4|1340.4|1338.9|1336.8|1335.3|130
1756211100000|2025-08-26 12:25:00|1339|1337.5|1340.4|1338.9|1340.6|1339.1|1338.2|1336.7|56
1756211400000|2025-08-26 12:30:00|1340.6|1339.1|1342.8|1341.3|1343.6|1342.1|1338|1336.5|76
1756211700000|2025-08-26 12:35:00|1342.9|1341.4|1340.7|1339.2|1343.7|1342.2|1340.6|1339.1|79
1756212000000|2025-08-26 12:40:00|1340.6|1339.1|1340.3|1338.8|1341.6|1340.1|1339|1337.5|45
1756212300000|2025-08-26 12:45:00|1340.4|1338.9|1344.6|1343.1|1344.8|1343.3|1340.1|1338.6|130
1756212600000|2025-08-26 12:50:00|1344.7|1343.2|1343.9|1342.4|1345.3|1343.8|1343.5|1342|79
1756212900000|2025-08-26 12:55:00|1343.8|1342.3|1342.5|1341|1344.9|1343.4|1341.3|1339.8|72
1756213200000|2025-08-26 13:00:00|1342.6|1341.1|1347.5|1346|1348|1346.5|1341.5|1340|254
1756213500000|2025-08-26 13:05:00|1347.8|1346.3|1346.5|1345|1348|1346.5|1345.2|1343.7|99
1756213800000|2025-08-26 13:10:00|1347|1345.5|1345.6|1344.1|1347.2|1345.7|1344.5|1343|112
1756214100000|2025-08-26 13:15:00|1345.7|1344.2|1342.9|1341.4|1345.7|1344.2|1342.4|1340.9|103
1756214400000|2025-08-26 13:20:00|1342.8|1341.3|1342.1|1340.6|1343.7|1342.2|1340.7|1339.2|105
1756214700000|2025-08-26 13:25:00|1341.9|1340.4|1344|1342.5|1344.8|1343.3|1341.9|1340.4|43
1756215000000|2025-08-26 13:30:00|1343.9|1342.4|1347.3|1345.8|1348.4|1346.9|1343.4|1341.9|271
1756215300000|2025-08-26 13:35:00|1347|1345.5|1346|1344.5|1348.9|1347.4|1345.3|1343.8|122
1756215600000|2025-08-26 13:40:00|1345.9|1344.4|1347.8|1346.3|1348.7|1347.2|1345.8|1344.3|104
1756215900000|2025-08-26 13:45:00|1347.7|1346.2|1344.3|1342.8|1348.4|1346.9|1343.3|1341.8|103
1756216200000|2025-08-26 13:50:00|1344.2|1342.7|1347|1345.5|1347.3|1345.8|1344.1|1342.6|74
1756216500000|2025-08-26 13:55:00|1347.3|1345.8|1346.5|1345|1348.1|1346.6|1345.3|1343.8|42
1756216800000|2025-08-26 14:00:00|1346.6|1345.1|1346.8|1345.3|1348.9|1347.4|1345.7|1344.2|96
1756217100000|2025-08-26 14:05:00|1346.7|1345.2|1343.7|1342.2|1348.6|1347.1|1343.7|1342.2|85
1756217400000|2025-08-26 14:10:00|1343.8|1342.3|1345.5|1344|1346.2|1344.7|1343.5|1342|64
1756217700000|2025-08-26 14:15:00|1345.4|1343.9|1348.4|1346.9|1348.7|1347.2|1344.5|1343|81
1756218000000|2025-08-26 14:20:00|1348.5|1347|1347.3|1345.8|1348.6|1347.1|1346.1|1344.6|78
1756218300000|2025-08-26 14:25:00|1347.2|1345.7|1347.5|1346|1347.8|1346.3|1345.7|1344.2|98
1756218600000|2025-08-26 14:30:00|1348.1|1346.6|1346.2|1344.7|1348.8|1347.3|1345.5|1344|137
1756218900000|2025-08-26 14:35:00|1345.8|1344.3|1342.3|1340.8|1346.2|1344.7|1342.3|1340.8|129
1756219200000|2025-08-26 14:40:00|1342.2|1340.7|1343|1341.5|1343.5|1342|1340.2|1338.7|153
1756219500000|2025-08-26 14:45:00|1343.1|1341.6|1344.3|1342.8|1345|1343.5|1340.9|1339.4|140
1756219800000|2025-08-26 14:50:00|1344.2|1342.7|1341.9|1340.4|1344.4|1342.9|1341|1339.5|130
1756220100000|2025-08-26 14:55:00|1341.8|1340.3|1339.9|1338.4|1343.4|1341.9|1339.2|1337.7|110
1756220400000|2025-08-26 15:00:00|1339.6|1338.1|1341.5|1340|1342.5|1341|1339.3|1337.8|143
1756220700000|2025-08-26 15:05:00|1341.4|1339.9|1341.7|1340.2|1342.6|1341.1|1340.9|1339.4|83
1756221000000|2025-08-26 15:10:00|1341.6|1340.1|1341.3|1339.8|1342.4|1340.9|1339.5|1338|109
1756221300000|2025-08-26 15:15:00|1341.2|1339.7|1340.9|1339.4|1341.7|1340.2|1340.2|1338.7|73
1756221600000|2025-08-26 15:20:00|1341|1339.5|1343.5|1342|1343.9|1342.4|1340.9|1339.4|75
1756221900000|2025-08-26 15:25:00|1343.4|1341.9|1342.4|1340.9|1343.4|1341.9|1341.8|1340.3|82
1756222200000|2025-08-26 15:30:00|1342.3|1340.8|1343.4|1341.9|1344.5|1343|1342.1|1340.6|68
1756222500000|2025-08-26 15:35:00|1343.5|1342|1344.1|1342.6|1345.4|1343.9|1343.4|1341.9|68
1756222800000|2025-08-26 15:40:00|1344.4|1342.9|1345.2|1343.7|1345.3|1343.8|1343.5|1342|49
1756223100000|2025-08-26 15:45:00|1345.3|1343.8|1344.4|1342.9|1346.2|1344.7|1344.3|1342.8|38
1756223400000|2025-08-26 15:50:00|1344.7|1343.2|1346.3|1344.8|1346.5|1345|1344.7|1343.2|43
1756223700000|2025-08-26 15:55:00|1346.4|1344.9|1347.2|1345.7|1348.6|1347.1|1346.4|1344.9|135
1756224000000|2025-08-26 16:00:00|1347|1345.5|1347.3|1345.8|1348.3|1346.8|1347|1345.5|106
1756224300000|2025-08-26 16:05:00|1347.4|1345.9|1347.6|1346.1|1348.7|1347.2|1346.7|1345.2|76
1756224600000|2025-08-26 16:10:00|1347.1|1345.6|1345.5|1344|1347.7|1346.2|1345.3|1343.8|99
1756224900000|2025-08-26 16:15:00|1345.6|1344.1|1345.7|1344.2|1346.7|1345.2|1345.3|1343.8|66
1756225200000|2025-08-26 16:20:00|1345.8|1344.3|1348.5|1347|1348.9|1347.4|1345.7|1344.2|132
1756225500000|2025-08-26 16:25:00|1348.6|1347.1|1351.8|1350.3|1352.7|1351.2|1348.6|1347.1|310
1756225800000|2025-08-26 16:30:00|1351.7|1350.2|1350.6|1349.1|1351.7|1350.2|1349.9|1348.4|159
1756226100000|2025-08-26 16:35:00|1350.5|1349|1349.2|1347.7|1350.5|1349|1348.6|1347.1|110
1756226400000|2025-08-26 16:40:00|1349.3|1347.8|1347.5|1346|1349.6|1348.1|1347.4|1345.9|111
1756226700000|2025-08-26 16:45:00|1347.7|1346.2|1347.2|1345.7|1348.4|1346.9|1346.3|1344.8|232
1756227000000|2025-08-26 16:50:00|1347.5|1346|1347.3|1345.8|1348.2|1346.7|1345.9|1344.4|136
1756227300000|2025-08-26 16:55:00|1347.2|1345.7|1347.1|1345.6|1347.7|1346.2|1346.1|1344.6|174
1756227600000|2025-08-26 17:00:00|1347|1345.5|1350.9|1349.4|1351.1|1349.6|1346.6|1345.1|658
1756227900000|2025-08-26 17:05:00|1351|1349.5|1350|1348.5|1351.8|1350.3|1349.8|1348.3|156
1756228200000|2025-08-26 17:10:00|1349.9|1348.4|1349|1347.5|1350|1348.5|1348.5|1347|48
1756228500000|2025-08-26 17:15:00|1348.9|1347.4|1348.7|1347.2|1349.1|1347.6|1348.1|1346.6|20
1756228800000|2025-08-26 17:20:00|1348.8|1347.3|1349.2|1347.7|1349.6|1348.1|1348.8|1347.3|17
1756229100000|2025-08-26 17:25:00|1349.5|1348|1349.9|1348.4|1350|1348.5|1349|1347.5|24
1756229400000|2025-08-26 17:30:00|1349.8|1348.3|1347.9|1346.4|1349.9|1348.4|1347.6|1346.1|25
1756229700000|2025-08-26 17:35:00|1348|1346.5|1347.2|1345.7|1348.1|1346.6|1346.9|1345.4|44
1756230000000|2025-08-26 17:40:00|1347.1|1345.6|1347.2|1345.7|1347.2|1345.7|1346.6|1345.1|29
1756230300000|2025-08-26 17:45:00|1347.1|1345.6|1349|1347.5|1349.1|1347.6|1347|1345.5|49
1756230600000|2025-08-26 17:50:00|1348.8|1347.3|1348.7|1347.2|1349.1|1347.6|1348.3|1346.8|28
1756230900000|2025-08-26 17:55:00|1348.9|1347.4|1349.3|1347.8|1349.7|1348.2|1348.9|1347.4|27
1756231200000|2025-08-26 18:00:00|1349.2|1347.7|1347.9|1346.4|1349.5|1348|1347.6|1346.1|21
1756231500000|2025-08-26 18:05:00|1348|1346.5|1347.5|1346|1348|1346.5|1347.3|1345.8|13
1756231800000|2025-08-26 18:10:00|1347.8|1346.3|1347.7|1346.2|1348.6|1347.1|1347.4|1345.9|26
1756232100000|2025-08-26 18:15:00|1347.6|1346.1|1347.6|1346.1|1347.7|1346.2|1347.1|1345.6|14
1756232400000|2025-08-26 18:20:00|1347.7|1346.2|1348|1346.5|1348.4|1346.9|1347.6|1346.1|14
1756232700000|2025-08-26 18:25:00|1347.9|1346.4|1348.5|1347|1348.5|1347|1347.4|1345.9|29
1756233000000|2025-08-26 18:30:00|1348.4|1346.9|1348.8|1347.3|1348.9|1347.4|1348.4|1346.9|16
1756233300000|2025-08-26 18:35:00|1348.7|1347.2|1349.5|1348|1349.9|1348.4|1348.7|1347.2|31
1756233600000|2025-08-26 18:40:00|1349.4|1347.9|1349.6|1348.1|1349.9|1348.4|1349.3|1347.8|24
1756233900000|2025-08-26 18:45:00|1349.5|1348|1350.6|1349.1|1350.6|1349.1|1349.5|1348|37
1756234200000|2025-08-26 18:50:00|1350.5|1349|1349.9|1348.4|1350.8|1349.3|1349.8|1348.3|26
1756234500000|2025-08-26 18:55:00|1349.8|1348.3|1350.7|1349.2|1350.8|1349.3|1349.6|1348.1|27
1756234800000|2025-08-26 19:00:00|1350.8|1349.3|1350.6|1349.1|1351|1349.5|1350.2|1348.7|31
1756235100000|2025-08-26 19:05:00|1350.5|1349|1349.9|1348.4|1350.6|1349.1|1349.5|1348|19
1756235400000|2025-08-26 19:10:00|1349.8|1348.3|1350.7|1349.2|1351.1|1349.6|1349.7|1348.2|38
1756235700000|2025-08-26 19:15:00|1350.8|1349.3|1351.5|1350|1351.9|1350.4|1350.7|1349.2|29
1756236000000|2025-08-26 19:20:00|1351.7|1350.2|1351.5|1350|1351.8|1350.3|1351.5|1350|11
1756236300000|2025-08-26 19:25:00|1351.6|1350.1|1351.5|1350|1351.7|1350.2|1351.4|1349.9|22
1756236600000|2025-08-26 19:30:00|1351.3|1349.8|1351.9|1350.4|1352.2|1350.7|1351.2|1349.7|36
1756236900000|2025-08-26 19:35:00|1351.8|1350.3|1352.3|1350.8|1352.9|1351.4|1351.7|1350.2|92
1756237200000|2025-08-26 19:40:00|1352.2|1350.7|1352.1|1350.6|1352.6|1351.1|1352|1350.5|11
1756237500000|2025-08-26 19:45:00|1352|1350.5|1353.4|1351.9|1353.5|1352|1351.7|1350.2|20
1756237800000|2025-08-26 19:50:00|1353.5|1352|1354.4|1352.9|1354.8|1353.3|1353.3|1351.8|87
1756238100000|2025-08-26 19:55:00|1354.3|1352.8|1355|1353.5|1355.4|1353.9|1354.3|1352.8|51
1756238400000|2025-08-26 20:00:00|1354.9|1353.4|1355.2|1353.7|1355.9|1354.4|1354.2|1352.7|55
1756238700000|2025-08-26 20:05:00|1355.3|1353.8|1356.1|1354.6|1356.1|1354.6|1355.2|1353.7|21
1756239000000|2025-08-26 20:10:00|1356.2|1354.7|1354.9|1353.4|1356.3|1354.8|1354.2|1352.7|36
1756239300000|2025-08-26 20:15:00|1354.8|1353.3|1354|1352.5|1354.8|1353.3|1354|1352.5|14
1756239600000|2025-08-26 20:20:00|1354.1|1352.6|1353.8|1352.3|1354.2|1352.7|1353.8|1352.3|12
1756239900000|2025-08-26 20:25:00|1353.7|1352.2|1353.8|1352.3|1354|1352.5|1353.7|1352.2|6
1756240200000|2025-08-26 20:30:00|1353.7|1352.2|1353.3|1351.8|1353.9|1352.4|1353.2|1351.7|27
1756240500000|2025-08-26 20:35:00|1353.2|1351.7|1352.8|1351.3|1353.3|1351.8|1352.8|1351.3|11
1756240800000|2025-08-26 20:40:00|1352.9|1351.4|1353.9|1352.4|1354|1352.5|1352.9|1351.4|11
1756241100000|2025-08-26 20:45:00|1354|1352.5|1354.2|1352.7|1354.4|1352.9|1353.9|1352.4|9
1756241400000|2025-08-26 20:50:00|1354.1|1352.6|1354.2|1352.7|1354.5|1353|1354.1|1352.6|8
1756241700000|2025-08-26 20:55:00|1354.3|1352.8|1355|1353.5|1355.1|1353.6|1354.1|1352.6|29
1756245600000|2025-08-26 22:00:00|1355.7|1354.2|1355.7|1354.2|1356.8|1354.6|1354.7|1352.8|28
1756245900000|2025-08-26 22:05:00|1355.6|1354.1|1354.9|1353.4|1355.6|1354.1|1354.5|1353|7
1756246200000|2025-08-26 22:10:00|1354.8|1353.3|1354.1|1352.6|1354.9|1353.4|1353.9|1352.4|8
1756246500000|2025-08-26 22:15:00|1354|1352.5|1354.9|1353.4|1355.3|1353.8|1353.5|1352|15
1756246800000|2025-08-26 22:20:00|1354.8|1353.3|1354.7|1353.2|1355.1|1353.6|1354.4|1352.9|8
1756247100000|2025-08-26 22:25:00|1354.8|1353.3|1354.7|1353.2|1354.8|1353.3|1354.6|1353.1|2
1756247400000|2025-08-26 22:30:00|1354.8|1353.3|1354.9|1353.4|1355.2|1353.7|1354.8|1353.3|1
1756247700000|2025-08-26 22:35:00|1355|1353.5|1354.8|1353.3|1355|1353.5|1354.8|1353.3|0
1756248000000|2025-08-26 22:40:00|1354.9|1353.4|1354.8|1353.3|1354.9|1353.4|1354.8|1353.3|4
1756248300000|2025-08-26 22:45:00|1354.9|1353.4|1354.8|1353.3|1355|1353.5|1354.7|1353.2|10
1756248600000|2025-08-26 22:50:00|1354.7|1353.2|1354.8|1353.3|1354.8|1353.3|1354.7|1353.2|2
1756248900000|2025-08-26 22:55:00|1354.7|1353.2|1354.7|1353.2|1354.8|1353.3|1354.7|1353.2|0
1756249200000|2025-08-26 23:00:00|1354.8|1353.3|1354.8|1353.3|1354.9|1353.4|1354.7|1353.2|8
1756249500000|2025-08-26 23:05:00|1354.7|1353.2|1354.2|1352.7|1354.9|1353.4|1354.2|1352.7|5
1756249800000|2025-08-26 23:10:00|1353.9|1352.4|1353.7|1352.2|1354|1352.5|1352.8|1351.3|11
1756250100000|2025-08-26 23:15:00|1353.6|1352.1|1353.6|1352.1|1353.6|1352.1|1353.6|1352.1|4
1756250400000|2025-08-26 23:20:00|1353.5|1352|1354.8|1353.3|1355|1353.5|1353.3|1351.8|14
1756250700000|2025-08-26 23:25:00|1354.6|1353.1|1354.5|1353|1354.6|1353.1|1353.8|1352.3|7
1756251000000|2025-08-26 23:30:00|1354.7|1353.2|1354.7|1353.2|1356|1353.3|1354.3|1351.9|1
1756251300000|2025-08-26 23:35:00|1355.9|1351.9|1354.6|1353.1|1355.9|1353.1|1354.5|1351.9|2
1756251600000|2025-08-26 23:40:00|1354.5|1353|1354.6|1353.1|1354.6|1353.1|1354.5|1353|1
1756251900000|2025-08-26 23:45:00|1354.5|1353|1355.6|1351.6|1355.7|1353|1354.2|1351.6|2
1756252200000|2025-08-26 23:50:00|1354.4|1352.9|1354.4|1352.9|1354.5|1353|1354.4|1352.9|1
1756252500000|2025-08-26 23:55:00|1354.3|1352.8|1353.7|1352.2|1354.3|1352.8|1353.7|1352.2|6
1756252800000|2025-08-27 00:00:00|1353.6|1352.1|1353.6|1352.1|1353.8|1352.3|1353.2|1351.7|13
1756253100000|2025-08-27 00:05:00|1353.5|1352|1353.4|1351.9|1353.6|1352.1|1352.8|1351.3|8
1756253400000|2025-08-27 00:10:00|1353.5|1352|1354.4|1352.9|1354.5|1353|1353.2|1351.7|3
1756253700000|2025-08-27 00:15:00|1354.5|1353|1354.6|1353.1|1354.7|1353.2|1354.1|1352.6|7
1756254000000|2025-08-27 00:20:00|1354.7|1353.2|1354.6|1353.1|1354.9|1353.4|1354.3|1352.8|19
1756254300000|2025-08-27 00:25:00|1354.7|1353.2|1354.1|1352.6|1354.8|1353.3|1353.9|1352.4|6
1756254600000|2025-08-27 00:30:00|1354.2|1352.7|1354|1352.5|1354.7|1353.2|1353.9|1352.4|30
1756254900000|2025-08-27 00:35:00|1353.9|1352.4|1354.2|1352.7|1354.2|1352.7|1352.7|1351.2|21
1756255200000|2025-08-27 00:40:00|1354.3|1352.8|1354.1|1352.6|1354.3|1352.8|1353.9|1352.4|2
1756255500000|2025-08-27 00:45:00|1354|1352.5|1355.2|1353.7|1355.6|1354.1|1353.8|1352.3|26
1756255800000|2025-08-27 00:50:00|1355.3|1353.8|1354.2|1352.7|1355.3|1353.8|1353.6|1352.1|13
1756256100000|2025-08-27 00:55:00|1354.1|1352.6|1355|1353.5|1355.3|1353.8|1354.1|1352.6|15
1756256400000|2025-08-27 01:00:00|1354.9|1353.4|1354.8|1353.3|1356.5|1355|1354.8|1353.3|18
1756256700000|2025-08-27 01:05:00|1354.9|1353.4|1354.5|1353|1355.9|1354.4|1354.5|1353|18
1756257000000|2025-08-27 01:10:00|1354.6|1353.1|1354.8|1353.3|1355.1|1353.6|1354.3|1352.8|3
1756257300000|2025-08-27 01:15:00|1354.9|1353.4|1355.2|1353.7|1356|1354.5|1354.9|1353.4|20
1756257600000|2025-08-27 01:20:00|1354.9|1353.4|1354.1|1352.6|1355.5|1354|1354|1352.5|17
1756257900000|2025-08-27 01:25:00|1354.2|1352.7|1355.2|1353.7|1355.4|1353.9|1353.9|1352.4|39
1756258200000|2025-08-27 01:30:00|1355.3|1353.8|1354.4|1352.9|1355.9|1354.4|1354.2|1352.7|29
1756258500000|2025-08-27 01:35:00|1354.5|1353|1352.6|1351.1|1354.5|1353|1352.5|1351|23
1756258800000|2025-08-27 01:40:00|1352.5|1351|1354|1352.5|1354|1352.5|1352.5|1351|37
1756259100000|2025-08-27 01:45:00|1354.1|1352.6|1353.8|1352.3|1354.3|1352.8|1353.4|1351.9|19
1756259400000|2025-08-27 01:50:00|1353.9|1352.4|1355.2|1353.7|1356|1354.5|1353.9|1352.4|38
1756259700000|2025-08-27 01:55:00|1355.3|1353.8|1357.2|1355.7|1357.3|1355.8|1355.2|1353.7|50
1756260000000|2025-08-27 02:00:00|1357.3|1355.8|1355|1353.5|1358.1|1356.6|1354.9|1353.4|64
1756260300000|2025-08-27 02:05:00|1354.9|1353.4|1355.1|1353.6|1355.3|1353.8|1354.3|1352.8|8
1756260600000|2025-08-27 02:10:00|1355|1353.5|1353.4|1351.9|1355|1353.5|1353.3|1351.8|13
1756260900000|2025-08-27 02:15:00|1353.6|1352.1|1354|1352.5|1354.2|1352.7|1353.2|1351.7|14
1756261200000|2025-08-27 02:20:00|1354.1|1352.6|1352.4|1350.9|1354.1|1352.6|1352.2|1350.7|22
1756261500000|2025-08-27 02:25:00|1352.3|1350.8|1351.5|1350|1352.4|1350.9|1351.3|1349.8|24
1756261800000|2025-08-27 02:30:00|1351.4|1349.9|1351.7|1350.2|1352|1350.5|1351|1349.5|26
1756262100000|2025-08-27 02:35:00|1351.8|1350.3|1350.6|1349.1|1352.4|1350.9|1350.5|1349|24
1756262400000|2025-08-27 02:40:00|1350.7|1349.2|1352.3|1350.8|1352.4|1350.9|1350.3|1348.8|20
1756262700000|2025-08-27 02:45:00|1352.5|1351|1352.6|1351.1|1353.3|1351.8|1352.5|1351|15
1756263000000|2025-08-27 02:50:00|1352.7|1351.2|1352.2|1350.7|1353|1351.5|1351.6|1350.1|20
1756263300000|2025-08-27 02:55:00|1352.3|1350.8|1352.4|1350.9|1352.5|1351|1352.1|1350.6|3
1756263600000|2025-08-27 03:00:00|1352.1|1350.6|1352.1|1350.6|1352.6|1351.1|1352|1350.5|10
1756263900000|2025-08-27 03:05:00|1352.2|1350.7|1352.2|1350.7|1352.3|1350.8|1351.5|1350|9
1756264200000|2025-08-27 03:10:00|1352.3|1350.8|1352|1350.5|1352.6|1351.1|1351.7|1350.2|7
1756264500000|2025-08-27 03:15:00|1352.1|1350.6|1351.5|1350|1352.2|1350.7|1351.3|1349.8|2
1756264800000|2025-08-27 03:20:00|1351.6|1350.1|1351.7|1350.2|1351.8|1350.3|1350.7|1349.2|22
1756265100000|2025-08-27 03:25:00|1351.8|1350.3|1352.1|1350.6|1352.6|1351.1|1351.7|1350.2|29
1756265400000|2025-08-27 03:30:00|1352|1350.5|1352|1350.5|1352.1|1350.6|1351.3|1349.8|11
1756265700000|2025-08-27 03:35:00|1352.5|1351|1353|1351.5|1353|1351.5|1352.5|1351|7
1756266000000|2025-08-27 03:40:00|1352.9|1351.4|1352|1350.5|1353|1351.5|1351.8|1350.3|15
1756266300000|2025-08-27 03:45:00|1352.1|1350.6|1352|1350.5|1352.3|1350.8|1351.9|1350.4|6
1756266600000|2025-08-27 03:50:00|1352.1|1350.6|1352.1|1350.6|1352.4|1350.9|1351.9|1350.4|3
1756266900000|2025-08-27 03:55:00|1352.2|1350.7|1352.9|1351.4|1352.9|1351.4|1352.1|1350.6|6
1756267200000|2025-08-27 04:00:00|1353|1351.5|1352.2|1350.7|1353.2|1351.7|1352.1|1350.6|16
1756267500000|2025-08-27 04:05:00|1352.1|1350.6|1351.8|1350.3|1352.7|1351.2|1351.7|1350.2|11
1756267800000|2025-08-27 04:10:00|1352.1|1350.6|1352.2|1350.7|1352.2|1350.7|1351.8|1350.3|2
1756268100000|2025-08-27 04:15:00|1352.4|1350.9|1351.1|1349.6|1352.4|1350.9|1351.1|1349.6|6
1756268400000|2025-08-27 04:20:00|1351|1349.5|1351.6|1350.1|1351.6|1350.1|1350.7|1349.2|7
1756268700000|2025-08-27 04:25:00|1351.7|1350.2|1352.6|1351.1|1352.7|1351.2|1351.4|1349.9|12
1756269000000|2025-08-27 04:30:00|1352.5|1351|1351.5|1350|1352.6|1351.1|1351.5|1350|12
1756269300000|2025-08-27 04:35:00|1351.6|1350.1|1351.5|1350|1351.7|1350.2|1351.2|1349.7|4
1756269600000|2025-08-27 04:40:00|1351.6|1350.1|1351.1|1349.6|1352.4|1350.9|1351.1|1349.6|16
1756269900000|2025-08-27 04:45:00|1351|1349.5|1351.3|1349.8|1351.7|1350.2|1350.8|1349.3|11
1756270200000|2025-08-27 04:50:00|1351.4|1349.9|1351.3|1349.8|1351.4|1349.9|1350.8|1349.3|6
1756270500000|2025-08-27 04:55:00|1351.2|1349.7|1351.3|1349.8|1351.4|1349.9|1351.1|1349.6|1
1756270800000|2025-08-27 05:00:00|1351.4|1349.9|1351.1|1349.6|1351.4|1349.9|1350.6|1349.1|7
1756271100000|2025-08-27 05:05:00|1351.3|1349.8|1350.3|1348.8|1351.4|1349.9|1350.3|1348.8|6
1756271400000|2025-08-27 05:10:00|1350.4|1348.9|1349.8|1348.3|1350.5|1349|1349.5|1348|28
1756271700000|2025-08-27 05:15:00|1349.7|1348.2|1349.7|1348.2|1349.9|1348.4|1349.1|1347.6|52
1756272000000|2025-08-27 05:20:00|1349.8|1348.3|1350|1348.5|1351|1349.5|1349.8|1348.3|12
1756272300000|2025-08-27 05:25:00|1349.9|1348.4|1349.9|1348.4|1350.4|1348.9|1349.9|1348.4|1
1756272600000|2025-08-27 05:30:00|1349.8|1348.3|1350.6|1349.1|1351.2|1349.7|1349.8|1348.3|6
1756272900000|2025-08-27 05:35:00|1350.7|1349.2|1350|1348.5|1350.8|1349.3|1349.6|1348.1|5
1756273200000|2025-08-27 05:40:00|1349.9|1348.4|1350.5|1349|1350.8|1349.3|1349.6|1348.1|11
1756273500000|2025-08-27 05:45:00|1350.6|1349.1|1350.5|1349|1350.7|1349.2|1350.1|1348.6|11
1756273800000|2025-08-27 05:50:00|1350.6|1349.1|1350|1348.5|1351.1|1349.6|1349.8|1348.3|15
1756274100000|2025-08-27 05:55:00|1350.1|1348.6|1349.8|1348.3|1350.2|1348.7|1349.3|1347.8|13
1756274400000|2025-08-27 06:00:00|1350.1|1348.6|1351.1|1349.6|1351.1|1349.6|1349.3|1347.8|26
1756274700000|2025-08-27 06:05:00|1351|1349.5|1351.5|1350|1352.2|1350.7|1351|1349.5|25
1756275000000|2025-08-27 06:10:00|1351.4|1349.9|1350.8|1349.3|1351.6|1350.1|1350.5|1349|4
1756275300000|2025-08-27 06:15:00|1350.6|1349.1|1351.5|1350|1351.7|1350.2|1350.6|1349.1|15
1756275600000|2025-08-27 06:20:00|1351.6|1350.1|1351.4|1349.9|1351.7|1350.2|1351|1349.5|3
1756275900000|2025-08-27 06:25:00|1351.5|1350|1350.2|1348.7|1351.6|1350.1|1350|1348.5|31
1756276200000|2025-08-27 06:30:00|1350.1|1348.6|1350.9|1349.4|1351.5|1350|1349.8|1348.3|8
1756276500000|2025-08-27 06:35:00|1350.8|1349.3|1348.7|1347.2|1350.9|1349.4|1348.5|1347|27
1756276800000|2025-08-27 06:40:00|1348.8|1347.3|1348.4|1346.9|1348.9|1347.4|1347.3|1345.8|60
1756277100000|2025-08-27 06:45:00|1348.3|1346.8|1348.3|1346.8|1348.8|1347.3|1348|1346.5|22
1756277400000|2025-08-27 06:50:00|1348.4|1346.9|1346.9|1345.4|1348.4|1346.9|1346.5|1345|22
1756277700000|2025-08-27 06:55:00|1347|1345.5|1347|1345.5|1347.3|1345.8|1346.5|1345|26
1756278000000|2025-08-27 07:00:00|1347.1|1345.6|1342.7|1341.2|1347.1|1345.6|1341.7|1340.2|208
1756278300000|2025-08-27 07:05:00|1342.8|1341.3|1342.7|1341.2|1343.5|1342|1341.4|1339.9|95
1756278600000|2025-08-27 07:10:00|1342.8|1341.3|1341.3|1339.8|1342.8|1341.3|1341.3|1339.8|31
1756278900000|2025-08-27 07:15:00|1341.5|1340|1340.4|1338.9|1341.7|1340.2|1339.9|1338.4|59
1756279200000|2025-08-27 07:20:00|1340.1|1338.6|1340.2|1338.7|1340.6|1339.1|1339.5|1338|48
1756279500000|2025-08-27 07:25:00|1340.3|1338.8|1339.4|1337.9|1341.2|1339.7|1339.2|1337.7|68
1756279800000|2025-08-27 07:30:00|1339.5|1338|1340|1338.5|1341|1339.5|1339.4|1337.9|46
1756280100000|2025-08-27 07:35:00|1340.2|1338.7|1338.4|1336.9|1340.2|1338.7|1337.1|1335.6|141
1756280400000|2025-08-27 07:40:00|1338.5|1337|1339.7|1338.2|1339.9|1338.4|1338.2|1336.7|41
1756280700000|2025-08-27 07:45:00|1339.8|1338.3|1340.6|1339.1|1341.7|1340.2|1339.2|1337.7|57
1756281000000|2025-08-27 07:50:00|1340.5|1339|1340.2|1338.7|1342.3|1340.8|1340.1|1338.6|55
1756281300000|2025-08-27 07:55:00|1340.4|1338.9|1340.2|1338.7|1340.5|1339|1339.3|1337.8|22
1756281600000|2025-08-27 08:00:00|1340.1|1338.6|1340.5|1339|1341.7|1340.2|1339.1|1337.6|95
1756281900000|2025-08-27 08:05:00|1340.6|1339.1|1340|1338.5|1341.7|1340.2|1339.9|1338.4|28
1756282200000|2025-08-27 08:10:00|1339.7|1338.2|1339.9|1338.4|1340.4|1338.9|1339.2|1337.7|26
1756282500000|2025-08-27 08:15:00|1340|1338.5|1340.1|1338.6|1341.2|1339.7|1339.8|1338.3|33
1756282800000|2025-08-27 08:20:00|1340|1338.5|1340|1338.5|1340.6|1339.1|1339.8|1338.3|12
1756283100000|2025-08-27 08:25:00|1340.1|1338.6|1340.5|1339|1341.4|1339.9|1340|1338.5|23
1756283400000|2025-08-27 08:30:00|1341|1339.5|1340.2|1338.7|1341.8|1340.3|1340|1338.5|46
1756283700000|2025-08-27 08:35:00|1340.1|1338.6|1340.4|1338.9|1340.5|1339|1339.7|1338.2|27
1756284000000|2025-08-27 08:40:00|1340.3|1338.8|1340.6|1339.1|1340.6|1339.1|1339.7|1338.2|8
1756284300000|2025-08-27 08:45:00|1340.7|1339.2|1338.4|1336.9|1340.7|1339.2|1338.3|1336.8|30
1756284600000|2025-08-27 08:50:00|1338.5|1337|1339.2|1337.7|1339.5|1338|1338.3|1336.8|25
1756284900000|2025-08-27 08:55:00|1339.5|1338|1341.2|1339.7|1341.6|1340.1|1339.4|1337.9|33
1756285200000|2025-08-27 09:00:00|1341.3|1339.8|1341.6|1340.1|1341.8|1340.3|1340.7|1339.2|25
1756285500000|2025-08-27 09:05:00|1341.7|1340.2|1342|1340.5|1342.9|1341.4|1341.6|1340.1|42
1756285800000|2025-08-27 09:10:00|1342.1|1340.6|1341|1339.5|1342.2|1340.7|1341|1339.5|3
1756286100000|2025-08-27 09:15:00|1341.1|1339.6|1341.4|1339.9|1341.4|1339.9|1339.8|1338.3|18
1756286400000|2025-08-27 09:20:00|1341.3|1339.8|1341.5|1340|1341.5|1340|1340.6|1339.1|2
1756286700000|2025-08-27 09:25:00|1342.1|1340.6|1343.8|1342.3|1344|1342.5|1341.9|1340.4|68
1756287000000|2025-08-27 09:30:00|1343.9|1342.4|1346.5|1345|1346.8|1345.3|1343.7|1342.2|97
1756287300000|2025-08-27 09:35:00|1346.4|1344.9|1346.1|1344.6|1346.8|1345.3|1345.7|1344.2|32
1756287600000|2025-08-27 09:40:00|1346.2|1344.7|1343|1341.5|1346.4|1344.9|1342.9|1341.4|40
1756287900000|2025-08-27 09:45:00|1343.1|1341.6|1342.7|1341.2|1343.4|1341.9|1342.5|1341|14
1756288200000|2025-08-27 09:50:00|1342.6|1341.1|1340|1338.5|1342.7|1341.2|1338.7|1337.2|108
1756288500000|2025-08-27 09:55:00|1340.1|1338.6|1340.4|1338.9|1341.5|1340|1340|1338.5|26
1756288800000|2025-08-27 10:00:00|1340.5|1339|1341.1|1339.6|1341.9|1340.4|1340|1338.5|25
1756289100000|2025-08-27 10:05:00|1341|1339.5|1341.5|1340|1342.2|1340.7|1340.5|1339|18
1756289400000|2025-08-27 10:10:00|1341.4|1339.9|1343.3|1341.8|1343.3|1341.8|1340.5|1339|25
1756289700000|2025-08-27 10:15:00|1343.2|1341.7|1344.7|1343.2|1345|1343.5|1342.8|1341.3|43
1756290000000|2025-08-27 10:20:00|1344.6|1343.1|1342.6|1341.1|1344.9|1343.4|1342|1340.5|27
1756290300000|2025-08-27 10:25:00|1342.5|1341|1341.4|1339.9|1343.2|1341.7|1341.3|1339.8|42
1756290600000|2025-08-27 10:30:00|1341.5|1340|1340|1338.5|1341.9|1340.4|1339.7|1338.2|28
1756290900000|2025-08-27 10:35:00|1339.9|1338.4|1341.2|1339.7|1341.3|1339.8|1339.8|1338.3|21
1756291200000|2025-08-27 10:40:00|1341.6|1340.1|1340.8|1339.3|1342.1|1340.6|1340.8|1339.3|23
1756291500000|2025-08-27 10:45:00|1340.9|1339.4|1340|1338.5|1341.4|1339.9|1339.3|1337.8|49
1756291800000|2025-08-27 10:50:00|1339.9|1338.4|1339.2|1337.7|1340.1|1338.6|1338.7|1337.2|16
1756292100000|2025-08-27 10:55:00|1339.3|1337.8|1339|1337.5|1340|1338.5|1338.9|1337.4|24
1756292400000|2025-08-27 11:00:00|1338.9|1337.4|1335.9|1334.4|1339|1337.5|1334.9|1333.4|139
1756292700000|2025-08-27 11:05:00|1336|1334.5|1338|1336.5|1338|1336.5|1335.2|1333.7|64
1756293000000|2025-08-27 11:10:00|1338.1|1336.6|1338.8|1337.3|1338.8|1337.3|1336.9|1335.4|51
1756293300000|2025-08-27 11:15:00|1338.4|1336.9|1336.7|1335.2|1338.5|1337|1336.6|1335.1|19
1756293600000|2025-08-27 11:20:00|1337.2|1335.7|1337.1|1335.6|1337.4|1335.9|1335.6|1334.1|50
1756293900000|2025-08-27 11:25:00|1337|1335.5|1335.1|1333.6|1337.3|1335.8|1334.7|1333.2|44
1756294200000|2025-08-27 11:30:00|1335.3|1333.8|1336.5|1335|1336.5|1335|1334.3|1332.8|73
1756294500000|2025-08-27 11:35:00|1336.4|1334.9|1336.6|1335.1|1336.8|1335.3|1335.7|1334.2|35
1756294800000|2025-08-27 11:40:00|1336.8|1335.3|1335.9|1334.4|1337|1335.5|1334.5|1333|73
1756295100000|2025-08-27 11:45:00|1335.8|1334.3|1337.2|1335.7|1337.8|1336.3|1335.4|1333.9|42
1756295400000|2025-08-27 11:50:00|1337.3|1335.8|1336.7|1335.2|1338.3|1336.8|1336.6|1335.1|55
1756295700000|2025-08-27 11:55:00|1336.6|1335.1|1334.8|1333.3|1336.9|1335.4|1334.8|1333.3|81
1756296000000|2025-08-27 12:00:00|1334.5|1333|1334.6|1333.1|1336.5|1335|1332.7|1331.2|257
1756296300000|2025-08-27 12:05:00|1334.5|1333|1338.1|1336.6|1338.5|1337|1334.2|1332.7|64
1756296600000|2025-08-27 12:10:00|1338.2|1336.7|1338.7|1337.2|1339.4|1337.9|1337.3|1335.8|55
1756296900000|2025-08-27 12:15:00|1338.6|1337.1|1340.2|1338.7|1341.2|1339.7|1337.9|1336.4|165
1756297200000|2025-08-27 12:20:00|1339.6|1338.1|1341.2|1339.7|1342.5|1341|1339.3|1337.8|127
1756297500000|2025-08-27 12:25:00|1341.3|1339.8|1342.9|1341.4|1343.6|1342.1|1340.9|1339.4|106
1756297800000|2025-08-27 12:30:00|1342.4|1340.9|1341.3|1339.8|1342.4|1340.9|1339.5|1338|130
1756298100000|2025-08-27 12:35:00|1341.2|1339.7|1339.8|1338.3|1341.3|1339.8|1339.5|1338|65
1756298400000|2025-08-27 12:40:00|1339.3|1337.8|1338.9|1337.4|1341.2|1339.7|1338.4|1336.9|182
1756298700000|2025-08-27 12:45:00|1338.7|1337.2|1337.1|1335.6|1339|1337.5|1337.1|1335.6|72
1756299000000|2025-08-27 12:50:00|1336.9|1335.4|1337.5|1336|1337.8|1336.3|1335.8|1334.3|82
1756299300000|2025-08-27 12:55:00|1337.3|1335.8|1338|1336.5|1338|1336.5|1336.5|1335|46
1756299600000|2025-08-27 13:00:00|1338.1|1336.6|1338.5|1337|1339.7|1338.2|1336.3|1334.8|90
1756299900000|2025-08-27 13:05:00|1338.2|1336.7|1339.1|1337.6|1339.3|1337.8|1337.1|1335.6|49
1756300200000|2025-08-27 13:10:00|1338.9|1337.4|1339.2|1337.7|1339.7|1338.2|1338.1|1336.6|54
1756300500000|2025-08-27 13:15:00|1339.4|1337.9|1340.4|1338.9|1342.2|1340.7|1339.1|1337.6|83
1756300800000|2025-08-27 13:20:00|1340.3|1338.8|1340.5|1339|1341.2|1339.7|1339.4|1337.9|57
1756301100000|2025-08-27 13:25:00|1340.3|1338.8|1341.3|1339.8|1341.5|1340|1339.1|1337.6|78
1756301400000|2025-08-27 13:30:00|1341.4|1339.9|1340.7|1339.2|1341.4|1339.9|1338.5|1337|122
1756301700000|2025-08-27 13:35:00|1340.8|1339.3|1343.4|1341.9|1343.5|1342|1340.7|1339.2|140
1756302000000|2025-08-27 13:40:00|1343.3|1341.8|1341.4|1339.9|1345|1343.5|1341.1|1339.6|131
1756302300000|2025-08-27 13:45:00|1341.2|1339.7|1340.3|1338.8|1341.7|1340.2|1338.7|1337.2|157
1756302600000|2025-08-27 13:50:00|1340.4|1338.9|1343.1|1341.6|1343.8|1342.3|1339.8|1338.3|78
1756302900000|2025-08-27 13:55:00|1343.2|1341.7|1343.7|1342.2|1343.7|1342.2|1341.5|1340|45
1756303200000|2025-08-27 14:00:00|1343.6|1342.1|1344.3|1342.8|1345.8|1344.3|1343.4|1341.9|200
1756303500000|2025-08-27 14:05:00|1344.2|1342.7|1344.2|1342.7|1345.9|1344.4|1341.8|1340.3|104
1756303800000|2025-08-27 14:10:00|1344|1342.5|1343.9|1342.4|1345|1343.5|1343|1341.5|61
1756304100000|2025-08-27 14:15:00|1344|1342.5|1346.4|1344.9|1346.6|1345.1|1344|1342.5|94
1756304400000|2025-08-27 14:20:00|1346.5|1345|1346.5|1345|1347.6|1346.1|1345.7|1344.2|138
1756304700000|2025-08-27 14:25:00|1346.4|1344.9|1344.8|1343.3|1347|1345.5|1344.7|1343.2|74
1756305000000|2025-08-27 14:30:00|1344.7|1343.2|1342.8|1341.3|1344.7|1343.2|1342.8|1341.3|142
1756305300000|2025-08-27 14:35:00|1342.6|1341.1|1342.5|1341|1343.8|1342.3|1341.8|1340.3|123
1756305600000|2025-08-27 14:40:00|1342.8|1341.3|1340.9|1339.4|1344.6|1343.1|1340.5|1339|118
1756305900000|2025-08-27 14:45:00|1340.6|1339.1|1339.2|1337.7|1341.5|1340|1339.2|1337.7|134
1756306200000|2025-08-27 14:50:00|1338.9|1337.4|1342.3|1340.8|1342.3|1340.8|1338.9|1337.4|145
1756306500000|2025-08-27 14:55:00|1342.4|1340.9|1344.5|1343|1344.9|1343.4|1341.3|1339.8|100
1756306800000|2025-08-27 15:00:00|1344.3|1342.8|1344.4|1342.9|1345.2|1343.7|1342.8|1341.3|96
1756307100000|2025-08-27 15:05:00|1344.3|1342.8|1345|1343.5|1345.6|1344.1|1343.4|1341.9|58
1756307400000|2025-08-27 15:10:00|1345.1|1343.6|1347.1|1345.6|1347.3|1345.8|1344.9|1343.4|61
1756307700000|2025-08-27 15:15:00|1347|1345.5|1349.1|1347.6|1349.4|1347.9|1346.6|1345.1|155
1756308000000|2025-08-27 15:20:00|1349.2|1347.7|1346.7|1345.2|1350.2|1348.7|1346.4|1344.9|167
1756308300000|2025-08-27 15:25:00|1346.6|1345.1|1347|1345.5|1347.4|1345.9|1345.2|1343.7|72
1756308600000|2025-08-27 15:30:00|1347.1|1345.6|1347.6|1346.1|1349|1347.5|1347.1|1345.6|78
1756308900000|2025-08-27 15:35:00|1347.5|1346|1348.4|1346.9|1348.5|1347|1347.4|1345.9|41
1756309200000|2025-08-27 15:40:00|1347.9|1346.4|1347.8|1346.3|1348.4|1346.9|1347.4|1345.9|38
1756309500000|2025-08-27 15:45:00|1347.7|1346.2|1348.5|1347|1348.5|1347|1346.8|1345.3|45
1756309800000|2025-08-27 15:50:00|1348.6|1347.1|1348|1346.5|1349.6|1348.1|1347.6|1346.1|48
1756310100000|2025-08-27 15:55:00|1347.9|1346.4|1347.3|1345.8|1348.1|1346.6|1346.3|1344.8|57
1756310400000|2025-08-27 16:00:00|1347.5|1346|1347.6|1346.1|1347.8|1346.3|1346.1|1344.6|52
1756310700000|2025-08-27 16:05:00|1347.5|1346|1347.2|1345.7|1348.1|1346.6|1346.5|1345|49
1756311000000|2025-08-27 16:10:00|1347.1|1345.6|1347.4|1345.9|1347.8|1346.3|1347|1345.5|37
1756311300000|2025-08-27 16:15:00|1347.5|1346|1347.1|1345.6|1348|1346.5|1347|1345.5|30
1756311600000|2025-08-27 16:20:00|1347.3|1345.8|1346.1|1344.6|1347.3|1345.8|1345.9|1344.4|69
1756311900000|2025-08-27 16:25:00|1346|1344.5|1346.3|1344.8|1346.3|1344.8|1345.7|1344.2|30
1756312200000|2025-08-27 16:30:00|1346.2|1344.7|1348.1|1346.6|1348.1|1346.6|1345.9|1344.4|68
1756312500000|2025-08-27 16:35:00|1348|1346.5|1346.6|1345.1|1348.1|1346.6|1346|1344.5|186
1756312800000|2025-08-27 16:40:00|1346.7|1345.2|1348.1|1346.6|1348.1|1346.6|1346.7|1345.2|158
1756313100000|2025-08-27 16:45:00|1348|1346.5|1348.9|1347.4|1349.5|1348|1348|1346.5|138
1756313400000|2025-08-27 16:50:00|1349|1347.5|1349.3|1347.8|1350.7|1349.2|1348.7|1347.2|204
1756313700000|2025-08-27 16:55:00|1348.9|1347.4|1350|1348.5|1351.2|1349.7|1348.7|1347.2|172
1756314000000|2025-08-27 17:00:00|1349.9|1348.4|1348.6|1347.1|1350|1348.5|1348.2|1346.7|444
1756314300000|2025-08-27 17:05:00|1348.5|1347|1350.4|1348.9|1350.7|1349.2|1348.3|1346.8|110
1756314600000|2025-08-27 17:10:00|1350.7|1349.2|1349.6|1348.1|1350.9|1349.4|1349.5|1348|66
1756314900000|2025-08-27 17:15:00|1349.5|1348|1349.5|1348|1349.9|1348.4|1348.6|1347.1|71
1756315200000|2025-08-27 17:20:00|1349.4|1347.9|1348.7|1347.2|1349.7|1348.2|1348|1346.5|38
1756315500000|2025-08-27 17:25:00|1348.8|1347.3|1348.7|1347.2|1349.2|1347.7|1348.3|1346.8|27
1756315800000|2025-08-27 17:30:00|1348.6|1347.1|1348.7|1347.2|1348.9|1347.4|1348.3|1346.8|19
1756316100000|2025-08-27 17:35:00|1348.8|1347.3|1348.9|1347.4|1349.1|1347.6|1348.6|1347.1|13
1756316400000|2025-08-27 17:40:00|1349|1347.5|1349.2|1347.7|1349.3|1347.8|1348.6|1347.1|22
1756316700000|2025-08-27 17:45:00|1349.3|1347.8|1349.7|1348.2|1350|1348.5|1349.3|1347.8|16
1756317000000|2025-08-27 17:50:00|1349.8|1348.3|1349.2|1347.7|1350.1|1348.6|1349.2|1347.7|15
1756317300000|2025-08-27 17:55:00|1349|1347.5|1348.7|1347.2|1349.1|1347.6|1348.6|1347.1|12
1756317600000|2025-08-27 18:00:00|1348.8|1347.3|1348.4|1346.9|1348.8|1347.3|1348.4|1346.9|19
1756317900000|2025-08-27 18:05:00|1348.3|1346.8|1347.3|1345.8|1348.3|1346.8|1347.2|1345.7|53
1756318200000|2025-08-27 18:10:00|1347.2|1345.7|1348.3|1346.8|1348.3|1346.8|1346.9|1345.4|10
1756318500000|2025-08-27 18:15:00|1348.5|1347|1349.8|1348.3|1350.2|1348.7|1348.4|1346.9|82
1756318800000|2025-08-27 18:20:00|1349.7|1348.2|1350.6|1349.1|1351|1349.5|1349.7|1348.2|37
1756319100000|2025-08-27 18:25:00|1350.7|1349.2|1351.5|1350|1351.7|1350.2|1350.7|1349.2|51
1756319400000|2025-08-27 18:30:00|1351.6|1350.1|1351|1349.5|1352.2|1350.7|1350.7|1349.2|53
1756319700000|2025-08-27 18:35:00|1351.1|1349.6|1351|1349.5|1351.1|1349.6|1350.5|1349|19
1756320000000|2025-08-27 18:40:00|1351.1|1349.6|1351.5|1350|1351.6|1350.1|1350.9|1349.4|24
1756320300000|2025-08-27 18:45:00|1351.4|1349.9|1351.1|1349.6|1351.9|1350.4|1351.1|1349.6|12
1756320600000|2025-08-27 18:50:00|1351.2|1349.7|1351.3|1349.8|1352|1350.5|1350.9|1349.4|13
1756320900000|2025-08-27 18:55:00|1351.4|1349.9|1350.8|1349.3|1351.4|1349.9|1350.7|1349.2|18
1756321200000|2025-08-27 19:00:00|1350.9|1349.4|1351.4|1349.9|1351.5|1350|1350.1|1348.6|26
1756321500000|2025-08-27 19:05:00|1351.3|1349.8|1351.1|1349.6|1351.8|1350.3|1351.1|1349.6|12
1756321800000|2025-08-27 19:10:00|1350.9|1349.4|1350.2|1348.7|1351|1349.5|1350|1348.5|8
1756322100000|2025-08-27 19:15:00|1350.1|1348.6|1349.7|1348.2|1350.7|1349.2|1349.5|1348|32
1756322400000|2025-08-27 19:20:00|1349.9|1348.4|1349.6|1348.1|1350.1|1348.6|1349.6|1348.1|10
1756322700000|2025-08-27 19:25:00|1349.2|1347.7|1350.2|1348.7|1350.4|1348.9|1349|1347.5|26
1756323000000|2025-08-27 19:30:00|1350.1|1348.6|1349|1347.5|1350.2|1348.7|1349|1347.5|19
1756323300000|2025-08-27 19:35:00|1349.1|1347.6|1349.5|1348|1349.5|1348|1349|1347.5|14
1756323600000|2025-08-27 19:40:00|1349.4|1347.9|1349.4|1347.9|1349.5|1348|1349.2|1347.7|7
1756323900000|2025-08-27 19:45:00|1349.3|1347.8|1348.7|1347.2|1349.3|1347.8|1348.5|1347|20
1756324200000|2025-08-27 19:50:00|1348.8|1347.3|1349.2|1347.7|1349.3|1347.8|1348.4|1346.9|25
1756324500000|2025-08-27 19:55:00|1349.3|1347.8|1349.3|1347.8|1350.4|1348.9|1349.3|1347.8|55
1756324800000|2025-08-27 20:00:00|1349.2|1347.7|1349.1|1347.6|1349.8|1348.3|1349.1|1347.6|11
1756325100000|2025-08-27 20:05:00|1349|1347.5|1348.5|1347|1349|1347.5|1348.4|1346.9|6
1756325400000|2025-08-27 20:10:00|1348.6|1347.1|1348.5|1347|1348.6|1347.1|1348.2|1346.7|19
1756325700000|2025-08-27 20:15:00|1348.4|1346.9|1348.6|1347.1|1348.7|1347.2|1347.9|1346.4|15
1756326000000|2025-08-27 20:20:00|1348.7|1347.2|1346.9|1345.4|1348.7|1347.2|1346.9|1345.4|18
1756326300000|2025-08-27 20:25:00|1346.8|1345.3|1347.9|1346.4|1348|1346.5|1346.8|1345.3|18
1756326600000|2025-08-27 20:30:00|1347.8|1346.3|1348.5|1347|1348.9|1347.4|1347.7|1346.2|11
1756326900000|2025-08-27 20:35:00|1348.6|1347.1|1348.5|1347|1349|1347.5|1348.5|1347|8
1756327200000|2025-08-27 20:40:00|1348.6|1347.1|1349|1347.5|1349|1347.5|1348.5|1347|9
1756327500000|2025-08-27 20:45:00|1348.9|1347.4|1348.4|1346.9|1349.2|1347.7|1347.8|1346.3|19
1756327800000|2025-08-27 20:50:00|1348.7|1347.2|1348.9|1347.4|1349.2|1347.7|1348.5|1347|23
1756328100000|2025-08-27 20:55:00|1348.8|1347.3|1348|1346.5|1348.9|1347.4|1347.9|1346.4|35
1756332000000|2025-08-27 22:00:00|1348.9|1347.4|1348.9|1347.4|1349.9|1347.8|1348.3|1345.9|8
1756332300000|2025-08-27 22:05:00|1348.8|1347.3|1348.4|1346.9|1349.8|1347.3|1347.8|1345.8|7
1756332600000|2025-08-27 22:10:00|1348.5|1347|1347.6|1346.1|1348.9|1347.4|1347.4|1345.9|4
1756332900000|2025-08-27 22:15:00|1347.8|1346.3|1344.6|1343.1|1347.9|1346.4|1344.3|1342|42
1756333200000|2025-08-27 22:20:00|1344.5|1343|1344.4|1342.9|1345.1|1343.6|1344.2|1342.7|9
1756333500000|2025-08-27 22:25:00|1344.5|1343|1344.3|1342.8|1344.8|1343.3|1344.2|1342.7|10
1756333800000|2025-08-27 22:30:00|1344.4|1342.9|1344.2|1342.7|1345.3|1342.9|1344.1|1341.3|1
1756334100000|2025-08-27 22:35:00|1344.3|1342.8|1344.5|1343|1344.8|1343.3|1344.3|1342.8|3
1756334400000|2025-08-27 22:40:00|1344.4|1342.9|1345.3|1343.8|1346.6|1343.8|1343.7|1341.3|8
1756334700000|2025-08-27 22:45:00|1346.6|1342.6|1345.1|1343.6|1346.6|1343.8|1345|1342.6|0
1756335000000|2025-08-27 22:50:00|1345.2|1343.7|1346|1342|1346.2|1343.7|1344.8|1342|9
1756335300000|2025-08-27 22:55:00|||||||||1
1756335600000|2025-08-27 23:00:00|1346.1|1342.1|1346.1|1342.1|1346.1|1342.1|1346.1|1342.1|1
1756335900000|2025-08-27 23:05:00|1345.2|1343.7|1345|1343.5|1346.3|1343.7|1344.9|1342.1|3
1756336200000|2025-08-27 23:10:00|1344.9|1343.4|1346.1|1342.1|1346.1|1343.4|1344.9|1342.1|0
1756336500000|2025-08-27 23:15:00|1346|1342|1344.9|1343.4|1346|1343.5|1344.8|1342|1
1756336800000|2025-08-27 23:20:00|1344.8|1343.3|1345.3|1343.8|1345.3|1343.8|1344.8|1343.3|1
1756337100000|2025-08-27 23:25:00|1345.2|1343.7|1345.1|1343.6|1345.3|1343.8|1344.8|1343.3|1
1756337400000|2025-08-27 23:30:00|1345.2|1343.7|1345.2|1343.7|1345.6|1344.1|1345.1|1343.6|5
1756337700000|2025-08-27 23:35:00|1345.4|1343.9|1345.6|1344.1|1345.6|1344.1|1345.2|1343.7|7
1756338000000|2025-08-27 23:40:00|1345.7|1344.2|1345.9|1344.4|1346|1344.5|1345.6|1344.1|2
1756338300000|2025-08-27 23:45:00|1346|1344.5|1346.2|1344.7|1346.5|1345|1346|1344.5|6
1756338600000|2025-08-27 23:50:00|1346|1344.5|1346|1344.5|1346.6|1345.1|1345.9|1344.4|5
1756338900000|2025-08-27 23:55:00|1345.9|1344.4|1345.7|1344.2|1346|1344.5|1345.5|1344|3
1756339200000|2025-08-28 00:00:00|1345.5|1344|1345.6|1344.1|1346|1344.5|1345|1343.5|18
1756339500000|2025-08-28 00:05:00|1345.8|1344.3|1346.1|1344.6|1346.4|1344.9|1345.6|1344.1|12
1756339800000|2025-08-28 00:10:00|1346|1344.5|1345.7|1344.2|1346.1|1344.6|1345.7|1344.2|10
1756340100000|2025-08-28 00:15:00|1345.8|1344.3|1346.2|1344.7|1346.3|1344.8|1344.9|1343.4|18
1756340400000|2025-08-28 00:20:00|1346.6|1345.1|1346.7|1345.2|1347.5|1346|1346.1|1344.6|25
1756340700000|2025-08-28 00:25:00|1346.6|1345.1|1345.5|1344|1346.7|1345.2|1345.4|1343.9|10
1756341000000|2025-08-28 00:30:00|1345.6|1344.1|1345.5|1344|1345.8|1344.3|1345|1343.5|9
1756341300000|2025-08-28 00:35:00|1345.4|1343.9|1346.3|1344.8|1346.5|1345|1345.1|1343.6|12
1756341600000|2025-08-28 00:40:00|1346.2|1344.7|1347.9|1346.4|1347.9|1346.4|1345.6|1344.1|29
1756341900000|2025-08-28 00:45:00|1348|1346.5|1347.3|1345.8|1348.4|1346.9|1347.1|1345.6|9
1756342200000|2025-08-28 00:50:00|1347.2|1345.7|1345.4|1343.9|1347.3|1345.8|1345.1|1343.6|27
1756342500000|2025-08-28 00:55:00|1345.3|1343.8|1345.7|1344.2|1346.3|1344.8|1344.6|1343.1|23
1756342800000|2025-08-28 01:00:00|1345.6|1344.1|1346.9|1345.4|1347.5|1346|1345.2|1343.7|41
1756343100000|2025-08-28 01:05:00|1346.8|1345.3|1347.1|1345.6|1347.3|1345.8|1346.6|1345.1|1
1756343400000|2025-08-28 01:10:00|1347.2|1345.7|1349.8|1348.3|1349.9|1348.4|1347.1|1345.6|46
1756343700000|2025-08-28 01:15:00|1349.5|1348|1349.9|1348.4|1350.1|1348.6|1349.3|1347.8|43
1756344000000|2025-08-28 01:20:00|1349.8|1348.3|1349.4|1347.9|1350.4|1348.9|1347.8|1346.3|38
1756344300000|2025-08-28 01:25:00|1349.7|1348.2|1349.2|1347.7|1349.8|1348.3|1349.1|1347.6|10
1756344600000|2025-08-28 01:30:00|1349.3|1347.8|1347.2|1345.7|1349.4|1347.9|1346.8|1345.3|32
1756344900000|2025-08-28 01:35:00|1347.3|1345.8|1346.1|1344.6|1347.7|1346.2|1346.1|1344.6|32
1756345200000|2025-08-28 01:40:00|1346.2|1344.7|1346.3|1344.8|1346.5|1345|1345.6|1344.1|40
1756345500000|2025-08-28 01:45:00|1346.2|1344.7|1346.7|1345.2|1347.1|1345.6|1346.2|1344.7|8
1756345800000|2025-08-28 01:50:00|1346.8|1345.3|1346.7|1345.2|1347|1345.5|1346.3|1344.8|9
1756346100000|2025-08-28 01:55:00|1346.6|1345.1|1346.5|1345|1346.8|1345.3|1345.4|1343.9|22
1756346400000|2025-08-28 02:00:00|1346.4|1344.9|1347.5|1346|1348.4|1346.9|1346|1344.5|17
1756346700000|2025-08-28 02:05:00|1347.4|1345.9|1347.8|1346.3|1348|1346.5|1347.2|1345.7|15
1756347000000|2025-08-28 02:10:00|1347.9|1346.4|1348.5|1347|1349.7|1348.2|1347.8|1346.3|22
1756347300000|2025-08-28 02:15:00|1348.6|1347.1|1348.5|1347|1349|1347.5|1348.4|1346.9|4
1756347600000|2025-08-28 02:20:00|1348.3|1346.8|1347.7|1346.2|1348.6|1347.1|1347.6|1346.1|10
1756347900000|2025-08-28 02:25:00|1348.3|1346.8|1349.1|1347.6|1349.1|1347.6|1348|1346.5|19
1756348200000|2025-08-28 02:30:00|1349|1347.5|1349.6|1348.1|1350.1|1348.6|1348.8|1347.3|28
1756348500000|2025-08-28 02:35:00|1349.7|1348.2|1349.8|1348.3|1349.8|1348.3|1348.8|1347.3|35
1756348800000|2025-08-28 02:40:00|1349.7|1348.2|1349.9|1348.4|1350|1348.5|1349.2|1347.7|16
1756349100000|2025-08-28 02:45:00|1349.8|1348.3|1350.5|1349|1350.6|1349.1|1349.7|1348.2|12
1756349400000|2025-08-28 02:50:00|1350.3|1348.8|1351.7|1350.2|1351.9|1350.4|1350.3|1348.8|16
1756349700000|2025-08-28 02:55:00|1351.6|1350.1|1351.9|1350.4|1352.3|1350.8|1351.2|1349.7|39
1756350000000|2025-08-28 03:00:00|1352|1350.5|1350.4|1348.9|1352|1350.5|1350.1|1348.6|20
1756350300000|2025-08-28 03:05:00|1350.2|1348.7|1349.7|1348.2|1350.3|1348.8|1349.5|1348|25
1756350600000|2025-08-28 03:10:00|1349.8|1348.3|1350|1348.5|1350.4|1348.9|1349.6|1348.1|4
1756350900000|2025-08-28 03:15:00|1349.9|1348.4|1348.9|1347.4|1349.9|1348.4|1348.8|1347.3|7
1756351200000|2025-08-28 03:20:00|1349|1347.5|1348.1|1346.6|1349.1|1347.6|1347.6|1346.1|12
1756351500000|2025-08-28 03:25:00|1348|1346.5|1348.7|1347.2|1348.9|1347.4|1348|1346.5|10
1756351800000|2025-08-28 03:30:00|1348.6|1347.1|1349.3|1347.8|1349.4|1347.9|1348.6|1347.1|2
1756352100000|2025-08-28 03:35:00|1349.4|1347.9|1348.9|1347.4|1349.4|1347.9|1348.9|1347.4|1
1756352400000|2025-08-28 03:40:00|1348.8|1347.3|1348.8|1347.3|1349.2|1347.7|1348.6|1347.1|1
1756352700000|2025-08-28 03:45:00|1348.7|1347.2|1348.7|1347.2|1348.9|1347.4|1348.5|1347|1
1756353000000|2025-08-28 03:50:00|1348.8|1347.3|1348.3|1346.8|1348.8|1347.3|1348.2|1346.7|10
1756353300000|2025-08-28 03:55:00|1348.4|1346.9|1349.1|1347.6|1349.7|1348.2|1348.3|1346.8|8
1756353600000|2025-08-28 04:00:00|1349.2|1347.7|1348.4|1346.9|1349.3|1347.8|1348.2|1346.7|19
1756353900000|2025-08-28 04:05:00|1348.3|1346.8|1348.7|1347.2|1348.7|1347.2|1348.3|1346.8|3
1756354200000|2025-08-28 04:10:00|1348.8|1347.3|1348.8|1347.3|1348.9|1347.4|1348.5|1347|3
1756354500000|2025-08-28 04:15:00|1348.9|1347.4|1349.4|1347.9|1349.4|1347.9|1348.7|1347.2|3
1756354800000|2025-08-28 04:20:00|1349.3|1347.8|1349.4|1347.9|1349.4|1347.9|1349.3|1347.8|1
1756355100000|2025-08-28 04:25:00|1349.3|1347.8|1349.7|1348.2|1349.8|1348.3|1349.3|1347.8|4
1756355400000|2025-08-28 04:30:00|1349.5|1348|1349.9|1348.4|1349.9|1348.4|1349.5|1348|2
1756355700000|2025-08-28 04:35:00|1349.8|1348.3|1349.6|1348.1|1349.9|1348.4|1349.6|1348.1|0
1756356000000|2025-08-28 04:40:00|1349.7|1348.2|1349.8|1348.3|1349.8|1348.3|1349.6|1348.1|0
1756356300000|2025-08-28 04:45:00|1349.7|1348.2|1349.4|1347.9|1349.8|1348.3|1349.3|1347.8|0
1756356600000|2025-08-28 04:50:00|1349.5|1348|1348.8|1347.3|1349.5|1348|1348.8|1347.3|3
1756356900000|2025-08-28 04:55:00|1348.9|1347.4|1348.9|1347.4|1348.9|1347.4|1348.3|1346.8|2
1756357200000|2025-08-28 05:00:00|1349|1347.5|1349.1|1347.6|1349.4|1347.9|1348.4|1346.9|11
1756357500000|2025-08-28 05:05:00|1349|1347.5|1349.3|1347.8|1349.3|1347.8|1349|1347.5|0
1756357800000|2025-08-28 05:10:00|1349.2|1347.7|1349|1347.5|1349.4|1347.9|1349|1347.5|9
1756358100000|2025-08-28 05:15:00|1349.1|1347.6|1349.1|1347.6|1349.3|1347.8|1348.7|1347.2|6
1756358400000|2025-08-28 05:20:00|1349.3|1347.8|1347.9|1346.4|1349.6|1348.1|1347.9|1346.4|13
1756358700000|2025-08-28 05:25:00|1347.7|1346.2|1348.6|1347.1|1348.7|1347.2|1347.6|1346.1|21
1756359000000|2025-08-28 05:30:00|1348.5|1347|1347.7|1346.2|1348.8|1347.3|1347.6|1346.1|14
1756359300000|2025-08-28 05:35:00|1347.8|1346.3|1349.3|1347.8|1349.6|1348.1|1347.8|1346.3|25
1756359600000|2025-08-28 05:40:00|1349.2|1347.7|1348.9|1347.4|1349.4|1347.9|1348.9|1347.4|5
1756359900000|2025-08-28 05:45:00|1349|1347.5|1348.9|1347.4|1349.2|1347.7|1348.5|1347|13
1756360200000|2025-08-28 05:50:00|1349|1347.5|1349.4|1347.9|1349.9|1348.4|1348.7|1347.2|9
1756360500000|2025-08-28 05:55:00|1349.3|1347.8|1349.6|1348.1|1349.6|1348.1|1349.2|1347.7|0
1756360800000|2025-08-28 06:00:00|1349.7|1348.2|1351.5|1350|1351.8|1350.3|1349.6|1348.1|23
1756361100000|2025-08-28 06:05:00|1351.8|1350.3|1352.9|1351.4|1353.5|1352|1351.8|1350.3|60
1756361400000|2025-08-28 06:10:00|1353|1351.5|1352.9|1351.4|1353|1351.5|1352.1|1350.6|25
1756361700000|2025-08-28 06:15:00|1353|1351.5|1353.7|1352.2|1353.8|1352.3|1352.8|1351.3|52
1756362000000|2025-08-28 06:20:00|1353.8|1352.3|1354.4|1352.9|1354.9|1353.4|1353.8|1352.3|60
1756362300000|2025-08-28 06:25:00|1354.5|1353|1353|1351.5|1354.6|1353.1|1353|1351.5|35
1756362600000|2025-08-28 06:30:00|1353.1|1351.6|1353.2|1351.7|1353.5|1352|1352.5|1351|21
1756362900000|2025-08-28 06:35:00|1353.1|1351.6|1354.4|1352.9|1354.9|1353.4|1352.8|1351.3|48
1756363200000|2025-08-28 06:40:00|1354.5|1353|1354.3|1352.8|1354.5|1353|1353.7|1352.2|19
1756363500000|2025-08-28 06:45:00|1354.4|1352.9|1355.1|1353.6|1355.5|1354|1354.1|1352.6|45
1756363800000|2025-08-28 06:50:00|1355.2|1353.7|1354.2|1352.7|1355.4|1353.9|1354|1352.5|50
1756364100000|2025-08-28 06:55:00|1354.4|1352.9|1353.9|1352.4|1354.7|1353.2|1353.9|1352.4|14
1756364400000|2025-08-28 07:00:00|1353.7|1352.2|1361.2|1359.7|1361.6|1360.1|1353.6|1352.1|194
1756364700000|2025-08-28 07:05:00|1361.3|1359.8|1358.6|1357.1|1362|1360.5|1358.1|1356.6|173
1756365000000|2025-08-28 07:10:00|1358.7|1357.2|1360.5|1359|1361.2|1359.7|1358.7|1357.2|94
1756365300000|2025-08-28 07:15:00|1360.6|1359.1|1359.5|1358|1361.8|1360.3|1359.1|1357.6|89
1756365600000|2025-08-28 07:20:00|1359.6|1358.1|1358.9|1357.4|1360|1358.5|1358.7|1357.2|40
1756365900000|2025-08-28 07:25:00|1358.8|1357.3|1358.6|1357.1|1359.3|1357.8|1357.2|1355.7|97
1756366200000|2025-08-28 07:30:00|1358.5|1357|1355.9|1354.4|1358.7|1357.2|1355.3|1353.8|55
1756366500000|2025-08-28 07:35:00|1356|1354.5|1358.1|1356.6|1358.8|1357.3|1355.9|1354.4|59
1756366800000|2025-08-28 07:40:00|1358.5|1357|1358.8|1357.3|1359.4|1357.9|1358.3|1356.8|41
1756367100000|2025-08-28 07:45:00|1358.9|1357.4|1358.3|1356.8|1358.9|1357.4|1356.7|1355.2|36
1756367400000|2025-08-28 07:50:00|1358.4|1356.9|1359.3|1357.8|1360.5|1359|1358.3|1356.8|44
1756367700000|2025-08-28 07:55:00|1359.4|1357.9|1361.4|1359.9|1361.9|1360.4|1359.4|1357.9|57
1756368000000|2025-08-28 08:00:00|1361.2|1359.7|1360.9|1359.4|1362.8|1361.3|1359.5|1358|95
1756368300000|2025-08-28 08:05:00|1360.8|1359.3|1358.5|1357|1361.3|1359.8|1358.3|1356.8|27
1756368600000|2025-08-28 08:10:00|1358.4|1356.9|1358.2|1356.7|1358.8|1357.3|1357.2|1355.7|30
1756368900000|2025-08-28 08:15:00|1358.1|1356.6|1357.7|1356.2|1358.4|1356.9|1356.7|1355.2|40
1756369200000|2025-08-28 08:20:00|1357.6|1356.1|1356|1354.5|1358|1356.5|1356|1354.5|29
1756369500000|2025-08-28 08:25:00|1356.1|1354.6|1356|1354.5|1357.3|1355.8|1355.3|1353.8|46
1756369800000|2025-08-28 08:30:00|1355.9|1354.4|1357|1355.5|1357.3|1355.8|1355.7|1354.2|21
1756370100000|2025-08-28 08:35:00|1357.1|1355.6|1357.3|1355.8|1358.6|1357.1|1356.5|1355|45
1756370400000|2025-08-28 08:40:00|1357.4|1355.9|1356.3|1354.8|1357.6|1356.1|1356|1354.5|29
1756370700000|2025-08-28 08:45:00|1356|1354.5|1355.1|1353.6|1356.4|1354.9|1355|1353.5|33
1756371000000|2025-08-28 08:50:00|1355|1353.5|1353.3|1351.8|1355.5|1354|1353.3|1351.8|115
1756371300000|2025-08-28 08:55:00|1353.4|1351.9|1354.4|1352.9|1354.7|1353.2|1353|1351.5|36
1756371600000|2025-08-28 09:00:00|1354.2|1352.7|1356.1|1354.6|1356.1|1354.6|1353.2|1351.7|72
1756371900000|2025-08-28 09:05:00|1356|1354.5|1357.8|1356.3|1358.5|1357|1355.8|1354.3|35
1756372200000|2025-08-28 09:10:00|1357.9|1356.4|1356.2|1354.7|1358.3|1356.8|1355.9|1354.4|30
1756372500000|2025-08-28 09:15:00|1356.1|1354.6|1355.8|1354.3|1356.8|1355.3|1355.4|1353.9|49
1756372800000|2025-08-28 09:20:00|1355.9|1354.4|1357.8|1356.3|1358.1|1356.6|1355.6|1354.1|29
1756373100000|2025-08-28 09:25:00|1357.9|1356.4|1357|1355.5|1358.4|1356.9|1357|1355.5|19
1756373400000|2025-08-28 09:30:00|1357.1|1355.6|1357.2|1355.7|1357.9|1356.4|1356.4|1354.9|17
1756373700000|2025-08-28 09:35:00|1357.3|1355.8|1358.3|1356.8|1358.6|1357.1|1356.7|1355.2|44
1756374000000|2025-08-28 09:40:00|1358.2|1356.7|1357.7|1356.2|1358.9|1357.4|1357.4|1355.9|38
1756374300000|2025-08-28 09:45:00|1357.8|1356.3|1356|1354.5|1358.1|1356.6|1356|1354.5|13
1756374600000|2025-08-28 09:50:00|1356.3|1354.8|1355.4|1353.9|1356.3|1354.8|1355.2|1353.7|24
1756374900000|2025-08-28 09:55:00|1355.3|1353.8|1355.3|1353.8|1355.9|1354.4|1355.3|1353.8|3
1756375200000|2025-08-28 10:00:00|1355|1353.5|1351.9|1350.4|1355.2|1353.7|1351.3|1349.8|55
1756375500000|2025-08-28 10:05:00|1351.8|1350.3|1353.4|1351.9|1353.8|1352.3|1351.7|1350.2|38
1756375800000|2025-08-28 10:10:00|1353.5|1352|1354.4|1352.9|1354.6|1353.1|1353.5|1352|20
1756376100000|2025-08-28 10:15:00|1354.3|1352.8|1353.5|1352|1355.4|1353.9|1353.4|1351.9|20
1756376400000|2025-08-28 10:20:00|1353.8|1352.3|1355.2|1353.7|1355.5|1354|1353.7|1352.2|20
1756376700000|2025-08-28 10:25:00|1355.3|1353.8|1356.8|1355.3|1356.8|1355.3|1355.3|1353.8|17
1756377000000|2025-08-28 10:30:00|1356.9|1355.4|1357.3|1355.8|1358.5|1357|1356.9|1355.4|37
1756377300000|2025-08-28 10:35:00|1357.1|1355.6|1354.8|1353.3|1357.1|1355.6|1354.3|1352.8|34
1756377600000|2025-08-28 10:40:00|1354.7|1353.2|1354.3|1352.8|1354.9|1353.4|1353.6|1352.1|15
1756377900000|2025-08-28 10:45:00|1354.2|1352.7|1354.3|1352.8|1355.2|1353.7|1354.2|1352.7|12
1756378200000|2025-08-28 10:50:00|1354.4|1352.9|1354.9|1353.4|1355|1353.5|1353.3|1351.8|24
1756378500000|2025-08-28 10:55:00|1354.8|1353.3|1352.9|1351.4|1355.5|1354|1352.4|1350.9|85
1756378800000|2025-08-28 11:00:00|1352.8|1351.3|1353.5|1352|1354.3|1352.8|1352.2|1350.7|32
1756379100000|2025-08-28 11:05:00|1353.4|1351.9|1353.9|1352.4|1354|1352.5|1352.4|1350.9|31
1756379400000|2025-08-28 11:10:00|1353.6|1352.1|1353.5|1352|1354.5|1353|1353.2|1351.7|27
1756379700000|2025-08-28 11:15:00|1353.2|1351.7|1354.5|1353|1355.5|1354|1352.9|1351.4|30
1756380000000|2025-08-28 11:20:00|1354.8|1353.3|1355.1|1353.6|1355.6|1354.1|1354.1|1352.6|28
1756380300000|2025-08-28 11:25:00|1355|1353.5|1355.7|1354.2|1355.7|1354.2|1354.1|1352.6|56
1756380600000|2025-08-28 11:30:00|1355.6|1354.1|1355.3|1353.8|1355.9|1354.4|1354|1352.5|59
1756380900000|2025-08-28 11:35:00|1355.2|1353.7|1354.2|1352.7|1355.3|1353.8|1353.4|1351.9|24
1756381200000|2025-08-28 11:40:00|1354.3|1352.8|1356.1|1354.6|1356.1|1354.6|1353.2|1351.7|65
1756381500000|2025-08-28 11:45:00|1356.3|1354.8|1353.6|1352.1|1356.6|1355.1|1353.2|1351.7|58
1756381800000|2025-08-28 11:50:00|1353.5|1352|1355|1353.5|1355.4|1353.9|1353.4|1351.9|28
1756382100000|2025-08-28 11:55:00|1355.1|1353.6|1356.5|1355|1356.5|1355|1355.1|1353.6|30
1756382400000|2025-08-28 12:00:00|1356.6|1355.1|1357.4|1355.9|1359.3|1357.8|1356.6|1355.1|150
1756382700000|2025-08-28 12:05:00|1357.3|1355.8|1355.9|1354.4|1357.5|1356|1354.1|1352.6|54
1756383000000|2025-08-28 12:10:00|1356.1|1354.6|1356.1|1354.6|1356.6|1355.1|1355|1353.5|24
1756383300000|2025-08-28 12:15:00|1356.4|1354.9|1356.1|1354.6|1356.8|1355.3|1354.1|1352.6|64
1756383600000|2025-08-28 12:20:00|1356|1354.5|1357.5|1356|1358.2|1356.7|1356|1354.5|98
1756383900000|2025-08-28 12:25:00|1357.4|1355.9|1355.2|1353.7|1358.3|1356.8|1354.9|1353.4|77
1756384200000|2025-08-28 12:30:00|1354.8|1353.3|1352.7|1351.2|1355|1353.5|1352.1|1350.6|186
1756384500000|2025-08-28 12:35:00|1352.6|1351.1|1350.7|1349.2|1352.7|1351.2|1349.2|1347.7|166
1756384800000|2025-08-28 12:40:00|1350.8|1349.3|1349.7|1348.2|1351.2|1349.7|1349.1|1347.6|105
1756385100000|2025-08-28 12:45:00|1349.5|1348|1348.5|1347|1351.3|1349.8|1348|1346.5|186
1756385400000|2025-08-28 12:50:00|1348.8|1347.3|1348.3|1346.8|1350.3|1348.8|1346.6|1345.1|199
1756385700000|2025-08-28 12:55:00|1348.4|1346.9|1347.1|1345.6|1348.5|1347|1346.3|1344.8|135
1756386000000|2025-08-28 13:00:00|1347.2|1345.7|1348.2|1346.7|1349.3|1347.8|1345.6|1344.1|203
1756386300000|2025-08-28 13:05:00|1348.1|1346.6|1346.8|1345.3|1348.2|1346.7|1344.4|1342.9|236
1756386600000|2025-08-28 13:10:00|1346.7|1345.2|1344.7|1343.2|1347.2|1345.7|1344.4|1342.9|80
1756386900000|2025-08-28 13:15:00|1344.8|1343.3|1345|1343.5|1346.8|1345.3|1344.1|1342.6|124
1756387200000|2025-08-28 13:20:00|1345.1|1343.6|1346.7|1345.2|1347.1|1345.6|1344.9|1343.4|78
1756387500000|2025-08-28 13:25:00|1346.6|1345.1|1348.9|1347.4|1349|1347.5|1345.4|1343.9|124
1756387800000|2025-08-28 13:30:00|1349|1347.5|1346.8|1345.3|1349.4|1347.9|1343.9|1342.4|174
1756388100000|2025-08-28 13:35:00|1346.7|1345.2|1345.7|1344.2|1347.9|1346.4|1344.8|1343.3|204
1756388400000|2025-08-28 13:40:00|1345.6|1344.1|1344.2|1342.7|1347.4|1345.9|1342.9|1341.4|182
1756388700000|2025-08-28 13:45:00|1344.8|1343.3|1348|1346.5|1348.7|1347.2|1343.2|1341.7|164
1756389000000|2025-08-28 13:50:00|1348.1|1346.6|1349.4|1347.9|1349.9|1348.4|1346.7|1345.2|91
1756389300000|2025-08-28 13:55:00|1349.2|1347.7|1349.8|1348.3|1351.3|1349.8|1347.5|1346|140
1756389600000|2025-08-28 14:00:00|1349.9|1348.4|1352.6|1351.1|1354.7|1353.2|1349.6|1348.1|239
1756389900000|2025-08-28 14:05:00|1352.7|1351.2|1352.4|1350.9|1353.7|1352.2|1351.9|1350.4|63
1756390200000|2025-08-28 14:10:00|1352.5|1351|1353.3|1351.8|1354.2|1352.7|1352.3|1350.8|80
1756390500000|2025-08-28 14:15:00|1353.4|1351.9|1353.9|1352.4|1355|1353.5|1352.6|1351.1|97
1756390800000|2025-08-28 14:20:00|1353.7|1352.2|1352.5|1351|1355|1353.5|1351.2|1349.7|128
1756391100000|2025-08-28 14:25:00|1352.6|1351.1|1354.5|1353|1354.6|1353.1|1351.5|1350|77
1756391400000|2025-08-28 14:30:00|1354.6|1353.1|1354.9|1353.4|1355.7|1354.2|1354|1352.5|195
1756391700000|2025-08-28 14:35:00|1355.3|1353.8|1355.5|1354|1355.7|1354.2|1353.8|1352.3|79
1756392000000|2025-08-28 14:40:00|1355.6|1354.1|1353.9|1352.4|1355.6|1354.1|1353.2|1351.7|87
1756392300000|2025-08-28 14:45:00|1353.8|1352.3|1353.8|1352.3|1354.4|1352.9|1352.8|1351.3|68
1756392600000|2025-08-28 14:50:00|1353.9|1352.4|1355.4|1353.9|1355.9|1354.4|1353.3|1351.8|106
1756392900000|2025-08-28 14:55:00|1355.3|1353.8|1354.6|1353.1|1355.8|1354.3|1354.4|1352.9|56
1756393200000|2025-08-28 15:00:00|1354.7|1353.2|1353|1351.5|1354.9|1353.4|1352.9|1351.4|74
1756393500000|2025-08-28 15:05:00|1352.9|1351.4|1350.8|1349.3|1353|1351.5|1350.6|1349.1|66
1756393800000|2025-08-28 15:10:00|1350.7|1349.2|1352.9|1351.4|1353.2|1351.7|1350.7|1349.2|81
1756394100000|2025-08-28 15:15:00|1353|1351.5|1352.2|1350.7|1353.3|1351.8|1351.3|1349.8|65
1756394400000|2025-08-28 15:20:00|1352|1350.5|1351.5|1350|1352|1350.5|1349.8|1348.3|67
1756394700000|2025-08-28 15:25:00|1351.6|1350.1|1350|1348.5|1351.9|1350.4|1349.8|1348.3|85
1756395000000|2025-08-28 15:30:00|1349.9|1348.4|1350.4|1348.9|1350.4|1348.9|1348.9|1347.4|53
1756395300000|2025-08-28 15:35:00|1350.2|1348.7|1349.4|1347.9|1350.3|1348.8|1348.9|1347.4|59
1756395600000|2025-08-28 15:40:00|1349.3|1347.8|1348.5|1347|1349.5|1348|1348.1|1346.6|50
1756395900000|2025-08-28 15:45:00|1348.4|1346.9|1348.9|1347.4|1348.9|1347.4|1347.4|1345.9|71
1756396200000|2025-08-28 15:50:00|1348.8|1347.3|1349.3|1347.8|1349.5|1348|1348|1346.5|68
1756396500000|2025-08-28 15:55:00|1349.2|1347.7|1351|1349.5|1351.4|1349.9|1349|1347.5|65
1756396800000|2025-08-28 16:00:00|1351.1|1349.6|1351|1349.5|1351.3|1349.8|1350.3|1348.8|75
1756397100000|2025-08-28 16:05:00|1350.9|1349.4|1353.3|1351.8|1353.5|1352|1350.9|1349.4|52
1756397400000|2025-08-28 16:10:00|1353.2|1351.7|1355.3|1353.8|1355.4|1353.9|1353.2|1351.7|76
1756397700000|2025-08-28 16:15:00|1355.6|1354.1|1356.3|1354.8|1357.3|1355.8|1355.2|1353.7|187
1756398000000|2025-08-28 16:20:00|1356.2|1354.7|1360.5|1359|1360.9|1359.4|1355.8|1354.3|196
1756398300000|2025-08-28 16:25:00|1360.6|1359.1|1359.6|1358.1|1361.1|1359.6|1359.5|1358|122
1756398600000|2025-08-28 16:30:00|1359.7|1358.2|1363.1|1361.6|1363.8|1362.3|1359.4|1357.9|311
1756398900000|2025-08-28 16:35:00|1363.5|1362|1367|1365.5|1367.4|1365.9|1363.3|1361.8|293
1756399200000|2025-08-28 16:40:00|1366.9|1365.4|1370.2|1368.7|1372.6|1371.1|1366.6|1365.1|389
1756399500000|2025-08-28 16:45:00|1370.3|1368.8|1364.8|1363.3|1370.3|1368.8|1363.9|1362.4|353
1756399800000|2025-08-28 16:50:00|1364.9|1363.4|1364.5|1363|1366.2|1364.7|1363.8|1362.3|158
1756400100000|2025-08-28 16:55:00|1364.4|1362.9|1362.8|1361.3|1364.8|1363.3|1362.4|1360.9|204
1756400400000|2025-08-28 17:00:00|1362.9|1361.4|1362.5|1361|1363.4|1361.9|1360.2|1358.7|728
1756400700000|2025-08-28 17:05:00|1362.4|1360.9|1364|1362.5|1364|1362.5|1361.7|1360.2|89
1756401000000|2025-08-28 17:10:00|1363.9|1362.4|1364.2|1362.7|1365|1363.5|1363.6|1362.1|91
1756401300000|2025-08-28 17:15:00|1364.1|1362.6|1366.2|1364.7|1366.3|1364.8|1364.1|1362.6|55
1756401600000|2025-08-28 17:20:00|1366.1|1364.6|1364.2|1362.7|1366.5|1365|1363.9|1362.4|61
1756401900000|2025-08-28 17:25:00|1364.3|1362.8|1364.1|1362.6|1365.6|1364.1|1363.9|1362.4|47
1756402200000|2025-08-28 17:30:00|1364|1362.5|1364.7|1363.2|1365.7|1364.2|1363.8|1362.3|58
1756402500000|2025-08-28 17:35:00|1364.8|1363.3|1365.5|1364|1365.6|1364.1|1364.5|1363|55
1756402800000|2025-08-28 17:40:00|1365.7|1364.2|1366.7|1365.2|1366.8|1365.3|1365.6|1364.1|50
1756403100000|2025-08-28 17:45:00|1366.8|1365.3|1366.5|1365|1367.3|1365.8|1366.2|1364.7|60
1756403400000|2025-08-28 17:50:00|1366.2|1364.7|1366.2|1364.7|1366.8|1365.3|1365.9|1364.4|49
1756403700000|2025-08-28 17:55:00|1366.1|1364.6|1366.3|1364.8|1367|1365.5|1365.5|1364|73
1756404000000|2025-08-28 18:00:00|1366.2|1364.7|1366.2|1364.7|1367|1365.5|1365.8|1364.3|78
1756404300000|2025-08-28 18:05:00|1366.1|1364.6|1367.1|1365.6|1367.7|1366.2|1365.9|1364.4|53
1756404600000|2025-08-28 18:10:00|1367|1365.5|1367.2|1365.7|1367.3|1365.8|1366.4|1364.9|23
1756404900000|2025-08-28 18:15:00|1367.4|1365.9|1368.4|1366.9|1368.4|1366.9|1367.2|1365.7|54
1756405200000|2025-08-28 18:20:00|1368.5|1367|1367.7|1366.2|1368.6|1367.1|1367.7|1366.2|43
1756405500000|2025-08-28 18:25:00|1367.8|1366.3|1367.9|1366.4|1368.3|1366.8|1367.7|1366.2|22
1756405800000|2025-08-28 18:30:00|1367.8|1366.3|1368.1|1366.6|1368.4|1366.9|1367.6|1366.1|32
1756406100000|2025-08-28 18:35:00|1367.9|1366.4|1366.9|1365.4|1368.1|1366.6|1366.9|1365.4|26
1756406400000|2025-08-28 18:40:00|1367|1365.5|1366.7|1365.2|1367.5|1366|1366.6|1365.1|20
1756406700000|2025-08-28 18:45:00|1367|1365.5|1366.1|1364.6|1367.2|1365.7|1366.1|1364.6|17
1756407000000|2025-08-28 18:50:00|1366|1364.5|1366.7|1365.2|1366.7|1365.2|1365.5|1364|38
1756407300000|2025-08-28 18:55:00|1366.8|1365.3|1368|1366.5|1368.6|1367.1|1366.8|1365.3|84
1756407600000|2025-08-28 19:00:00|1368.1|1366.6|1367.9|1366.4|1368.6|1367.1|1367.9|1366.4|22
1756407900000|2025-08-28 19:05:00|1368|1366.5|1367.6|1366.1|1368.1|1366.6|1367.3|1365.8|23
1756408200000|2025-08-28 19:10:00|1367.5|1366|1367.3|1365.8|1367.8|1366.3|1367.3|1365.8|16
1756408500000|2025-08-28 19:15:00|1367.4|1365.9|1367.7|1366.2|1368|1366.5|1367|1365.5|30
1756408800000|2025-08-28 19:20:00|1367.8|1366.3|1366.9|1365.4|1368|1366.5|1366.9|1365.4|30
1756409100000|2025-08-28 19:25:00|1367|1365.5|1367.5|1366|1367.7|1366.2|1366.8|1365.3|18
1756409400000|2025-08-28 19:30:00|1367.4|1365.9|1366.7|1365.2|1367.5|1366|1365.9|1364.4|23
1756409700000|2025-08-28 19:35:00|1366.5|1365|1365.6|1364.1|1366.8|1365.3|1365.3|1363.8|19
1756410000000|2025-08-28 19:40:00|1365.7|1364.2|1365.1|1363.6|1365.9|1364.4|1364.9|1363.4|28
1756410300000|2025-08-28 19:45:00|1365.2|1363.7|1366|1364.5|1366.4|1364.9|1365.1|1363.6|31
1756410600000|2025-08-28 19:50:00|1366.1|1364.6|1366.7|1365.2|1366.9|1365.4|1365.7|1364.2|34
1756410900000|2025-08-28 19:55:00|1366.6|1365.1|1366|1364.5|1367.1|1365.6|1365.7|1364.2|26
1756411200000|2025-08-28 20:00:00|1365.9|1364.4|1365.4|1363.9|1366.1|1364.6|1365.4|1363.9|37
1756411500000|2025-08-28 20:05:00|1365.5|1364|1365.3|1363.8|1365.9|1364.4|1365.1|1363.6|29
1756411800000|2025-08-28 20:10:00|1365.5|1364|1365.7|1364.2|1365.7|1364.2|1365.3|1363.8|5
1756412100000|2025-08-28 20:15:00|1365.4|1363.9|1365.9|1364.4|1366|1364.5|1365.4|1363.9|13
1756412400000|2025-08-28 20:20:00|1366|1364.5|1365.9|1364.4|1366.1|1364.6|1365.9|1364.4|6
1756412700000|2025-08-28 20:25:00|1365.8|1364.3|1365.4|1363.9|1365.8|1364.3|1365.3|1363.8|9
1756413000000|2025-08-28 20:30:00|1365.3|1363.8|1365.1|1363.6|1365.6|1364.1|1365.1|1363.6|11
1756413300000|2025-08-28 20:35:00|1365|1363.5|1364.6|1363.1|1365|1363.5|1364.2|1362.7|12
1756413600000|2025-08-28 20:40:00|1364.4|1362.9|1364.8|1363.3|1364.9|1363.4|1364.1|1362.6|23
1756413900000|2025-08-28 20:45:00|1364.9|1363.4|1365.5|1364|1365.5|1364|1364.9|1363.4|17
1756414200000|2025-08-28 20:50:00|1365.4|1363.9|1366.2|1364.7|1366.2|1364.7|1365.4|1363.9|10
1756414500000|2025-08-28 20:55:00|1366.3|1364.8|1365.2|1363.7|1366.3|1364.8|1365.2|1363.7|16
1756418400000|2025-08-28 22:00:00|1365.4|1363.9|1365.9|1361.9|1366.4|1364.1|1364.4|1361.9|3
1756418700000|2025-08-28 22:05:00|1364.7|1363.2|1364.5|1363|1365.9|1363.2|1364.2|1361.9|7
1756419000000|2025-08-28 22:10:00|1364.6|1363.1|1365.4|1361.4|1365.4|1363.2|1363.9|1361.4|7
1756419300000|2025-08-28 22:15:00|1364|1362.5|1363.7|1362.2|1364|1362.5|1363.6|1362.1|1
1756419600000|2025-08-28 22:20:00|1363.3|1361.8|1363.2|1361.7|1363.5|1362|1363.2|1361.7|6
1756419900000|2025-08-28 22:25:00|1363.1|1361.6|1363.5|1362|1363.5|1362|1363|1361.5|6
1756420200000|2025-08-28 22:30:00|1363.2|1361.7|1363.1|1361.6|1363.3|1361.8|1362.9|1361.4|10
1756420500000|2025-08-28 22:35:00|1363.3|1361.8|1363.2|1361.7|1363.3|1361.8|1363|1361.5|5
1756420800000|2025-08-28 22:40:00|1363.1|1361.6|1362.4|1360.9|1363.1|1361.6|1362.3|1360.8|10
1756421100000|2025-08-28 22:45:00|1362.3|1360.8|1362.5|1361|1362.6|1361.1|1362|1360.5|21
1756421400000|2025-08-28 22:50:00|1362.6|1361.1|1362.5|1361|1362.9|1361.4|1362.5|1361|11
1756421700000|2025-08-28 22:55:00|1362.6|1361.1|1362.5|1361|1362.7|1361.2|1362.3|1360.8|8
1756422000000|2025-08-28 23:00:00|1362.4|1360.9|1362.7|1361.2|1362.7|1361.2|1362.3|1360.8|8
1756422300000|2025-08-28 23:05:00|1362.6|1361.1|1362.7|1361.2|1362.9|1361.4|1362.5|1361|3
1756422600000|2025-08-28 23:10:00|1362.8|1361.3|1362.9|1361.4|1363|1361.5|1362.8|1361.3|2
1756422900000|2025-08-28 23:15:00|1363|1361.5|1363.5|1362|1363.5|1362|1362.9|1361.4|5
1756423200000|2025-08-28 23:20:00|1363.6|1362.1|1364|1362.5|1364|1362.5|1363.6|1362.1|3
1756423500000|2025-08-28 23:25:00|1363.9|1362.4|1363.7|1362.2|1363.9|1362.4|1363.3|1361.8|86
1756423800000|2025-08-28 23:30:00|1363.5|1362|1363.6|1362.1|1363.8|1362.3|1363.5|1362|0
1756424100000|2025-08-28 23:35:00|1363.7|1362.2|1363.3|1361.8|1363.7|1362.2|1363.3|1361.8|0
1756424400000|2025-08-28 23:40:00|1363.2|1361.7|1363.3|1361.8|1363.5|1362|1363.2|1361.7|6
1756425000000|2025-08-28 23:50:00|1363.4|1361.9|1363.4|1361.9|1363.4|1361.9|1363.3|1361.8|0
1756425300000|2025-08-28 23:55:00|1363.5|1362|1363.6|1362.1|1363.6|1362.1|1363.4|1361.9|1
1756425600000|2025-08-29 00:00:00|1363.4|1361.9|1363.4|1361.9|1363.5|1362|1362.5|1361|13
1756425900000|2025-08-29 00:05:00|1363.5|1362|1364.2|1362.7|1364.8|1363.3|1363.4|1361.9|13
1756426200000|2025-08-29 00:10:00|1364.1|1362.6|1364.6|1363.1|1364.6|1363.1|1363.9|1362.4|1
1756426500000|2025-08-29 00:15:00|1364.7|1363.2|1365.4|1363.9|1366|1364.5|1364.7|1363.2|16
1756426800000|2025-08-29 00:20:00|1365.3|1363.8|1363.5|1362|1366.4|1363.8|1363.3|1361.8|35
1756427100000|2025-08-29 00:25:00|1363.6|1362.1|1365.2|1363.7|1365.2|1363.7|1363.6|1362.1|20
1756427400000|2025-08-29 00:30:00|1365.3|1363.8|1365.6|1364.1|1365.7|1364.2|1365.2|1363.7|5
1756427700000|2025-08-29 00:35:00|1365.7|1364.2|1365.6|1364.1|1366.1|1364.6|1365.2|1363.7|21
1756428000000|2025-08-29 00:40:00|1365.7|1364.2|1365.1|1363.6|1365.7|1364.2|1365.1|1363.6|8
1756428300000|2025-08-29 00:45:00|1365.2|1363.7|1365.1|1363.6|1365.3|1363.8|1364.2|1362.7|20
1756428600000|2025-08-29 00:50:00|1365|1363.5|1364|1362.5|1365.1|1363.6|1363.7|1362.2|12
1756428900000|2025-08-29 00:55:00|1364.1|1362.6|1364|1362.5|1364.2|1362.7|1363.1|1361.6|19
1756429200000|2025-08-29 01:00:00|1363.9|1362.4|1363.2|1361.7|1364.6|1363.1|1363.2|1361.7|2
1756429500000|2025-08-29 01:05:00|1363.3|1361.8|1362.7|1361.2|1363.4|1361.9|1362.5|1361|27
1756429800000|2025-08-29 01:10:00|1362.8|1361.3|1364.4|1362.9|1364.5|1363|1362.7|1361.2|13
1756430100000|2025-08-29 01:15:00|1364.5|1363|1362.9|1361.4|1364.5|1363|1362.9|1361.4|24
1756430400000|2025-08-29 01:20:00|1362.8|1361.3|1362.6|1361.1|1363.2|1361.7|1362.2|1360.7|20
1756430700000|2025-08-29 01:25:00|1362.5|1361|1361.2|1359.7|1362.5|1361|1360.3|1358.8|31
1756431000000|2025-08-29 01:30:00|1361.3|1359.8|1361.1|1359.6|1361.8|1360.3|1359.7|1358.2|85
1756431300000|2025-08-29 01:35:00|1361|1359.5|1360.6|1359.1|1361.6|1360.1|1360|1358.5|23
1756431600000|2025-08-29 01:40:00|1360.7|1359.2|1362.7|1361.2|1362.8|1361.3|1360.6|1359.1|26
1756431900000|2025-08-29 01:45:00|1362.8|1361.3|1361.8|1360.3|1362.8|1361.3|1361.6|1360.1|14
1756432200000|2025-08-29 01:50:00|1361.9|1360.4|1360.8|1359.3|1362|1360.5|1360.5|1359|17
1756432500000|2025-08-29 01:55:00|1360.7|1359.2|1361.4|1359.9|1361.5|1360|1360.2|1358.7|23
1756432800000|2025-08-29 02:00:00|1361.3|1359.8|1360.7|1359.2|1362|1360.5|1359.8|1358.3|37
1756433100000|2025-08-29 02:05:00|1360.6|1359.1|1360.6|1359.1|1360.8|1359.3|1359.9|1358.4|8
1756433400000|2025-08-29 02:10:00|1360.5|1359|1360.6|1359.1|1360.8|1359.3|1359.7|1358.2|10
1756433700000|2025-08-29 02:15:00|1360.5|1359|1359.1|1357.6|1360.8|1359.3|1359.1|1357.6|20
1756434000000|2025-08-29 02:20:00|1359|1357.5|1360.2|1358.7|1360.2|1358.7|1359|1357.5|7
1756434300000|2025-08-29 02:25:00|1360.3|1358.8|1359.6|1358.1|1360.7|1359.2|1359.5|1358|15
1756434600000|2025-08-29 02:30:00|1359.8|1358.3|1360.1|1358.6|1360.2|1358.7|1359.4|1357.9|9
1756434900000|2025-08-29 02:35:00|1360.2|1358.7|1360.7|1359.2|1361.2|1359.7|1359.8|1358.3|24
1756435200000|2025-08-29 02:40:00|1360.8|1359.3|1360.5|1359|1360.8|1359.3|1360.4|1358.9|3
1756435500000|2025-08-29 02:45:00|1360.6|1359.1|1360.4|1358.9|1360.8|1359.3|1360.3|1358.8|5
1756435800000|2025-08-29 02:50:00|1360.5|1359|1360|1358.5|1361|1359.5|1359.8|1358.3|54
1756436100000|2025-08-29 02:55:00|1360.1|1358.6|1359.6|1358.1|1360.1|1358.6|1359.2|1357.7|16
1756436400000|2025-08-29 03:00:00|1359.7|1358.2|1360.2|1358.7|1360.5|1359|1359.2|1357.7|17
1756436700000|2025-08-29 03:05:00|1360.3|1358.8|1360.4|1358.9|1360.6|1359.1|1360|1358.5|8
1756437000000|2025-08-29 03:10:00|1360.3|1358.8|1359.2|1357.7|1360.5|1359|1359.2|1357.7|5
1756437300000|2025-08-29 03:15:00|1359.3|1357.8|1359.4|1357.9|1359.8|1358.3|1359|1357.5|5
1756437600000|2025-08-29 03:20:00|1360.1|1358.6|1360|1358.5|1360.3|1358.8|1359.8|1358.3|4
1756437900000|2025-08-29 03:25:00|1359.9|1358.4|1360.2|1358.7|1360.5|1359|1359.7|1358.2|5
1756438200000|2025-08-29 03:30:00|1360.1|1358.6|1359.6|1358.1|1360.4|1358.9|1359.4|1357.9|11
1756438500000|2025-08-29 03:35:00|1359.5|1358|1360.4|1358.9|1360.6|1359.1|1359.5|1358|13
1756438800000|2025-08-29 03:40:00|1360.5|1359|1360.9|1359.4|1361.8|1360.3|1360.4|1358.9|17
1756439100000|2025-08-29 03:45:00|1361|1359.5|1360.9|1359.4|1361|1359.5|1360.5|1359|7
1756439400000|2025-08-29 03:50:00|1360.6|1359.1|1359.7|1358.2|1360.7|1359.2|1359.6|1358.1|26
1756439700000|2025-08-29 03:55:00|1359.6|1358.1|1359.5|1358|1359.9|1358.4|1359.4|1357.9|4
1756440000000|2025-08-29 04:00:00|1359.4|1357.9|1359|1357.5|1359.5|1358|1358.8|1357.3|27
1756440300000|2025-08-29 04:05:00|1359.1|1357.6|1359.3|1357.8|1359.7|1358.2|1359.1|1357.6|11
1756440600000|2025-08-29 04:10:00|1359.1|1357.6|1358.1|1356.6|1359.2|1357.7|1357.9|1356.4|12
1756440900000|2025-08-29 04:15:00|1358|1356.5|1358.5|1357|1358.5|1357|1357.9|1356.4|17
1756441200000|2025-08-29 04:20:00|1358.6|1357.1|1358.2|1356.7|1358.6|1357.1|1357.7|1356.2|10
1756441500000|2025-08-29 04:25:00|1358.3|1356.8|1358.3|1356.8|1359|1357.5|1358.2|1356.7|31
1756441800000|2025-08-29 04:30:00|1358.4|1356.9|1358.1|1356.6|1358.6|1357.1|1358|1356.5|6
1756442100000|2025-08-29 04:35:00|1358.2|1356.7|1358.1|1356.6|1358.3|1356.8|1358.1|1356.6|8
1756442400000|2025-08-29 04:40:00|1358.2|1356.7|1358.3|1356.8|1358.6|1357.1|1358.1|1356.6|9
1756442700000|2025-08-29 04:45:00|1358.2|1356.7|1359|1357.5|1359|1357.5|1358.2|1356.7|2
1756443000000|2025-08-29 04:50:00|1359.1|1357.6|1358.9|1357.4|1359.4|1357.9|1358.9|1357.4|8
1756443300000|2025-08-29 04:55:00|1358.8|1357.3|1358.6|1357.1|1358.8|1357.3|1358.2|1356.7|8
1756443600000|2025-08-29 05:00:00|1358.7|1357.2|1357.5|1356|1358.8|1357.3|1357.5|1356|8
1756443900000|2025-08-29 05:05:00|1357.6|1356.1|1357.6|1356.1|1358.3|1356.8|1357.4|1355.9|52
1756444200000|2025-08-29 05:10:00|1357.5|1356|1357|1355.5|1357.5|1356|1357|1355.5|7
1756444500000|2025-08-29 05:15:00|1356.9|1355.4|1356|1354.5|1357.1|1355.6|1355.6|1354.1|69
1756444800000|2025-08-29 05:20:00|1356.1|1354.6|1356.1|1354.6|1356.3|1354.8|1355.6|1354.1|19
1756445100000|2025-08-29 05:25:00|1356|1354.5|1356.8|1355.3|1357|1355.5|1356|1354.5|17
1756445400000|2025-08-29 05:30:00|1356.9|1355.4|1358.1|1356.6|1358.3|1356.8|1356.8|1355.3|32
1756445700000|2025-08-29 05:35:00|1358.4|1356.9|1358.4|1356.9|1358.4|1356.9|1358.1|1356.6|6
1756446000000|2025-08-29 05:40:00|1358.6|1357.1|1359.1|1357.6|1359.1|1357.6|1357.2|1355.7|32
1756446300000|2025-08-29 05:45:00|1359.2|1357.7|1359.9|1358.4|1360|1358.5|1359.1|1357.6|12
1756446600000|2025-08-29 05:50:00|1360|1358.5|1361.2|1359.7|1361.3|1359.8|1359.8|1358.3|34
1756446900000|2025-08-29 05:55:00|1361.3|1359.8|1362|1360.5|1362.2|1360.7|1361.2|1359.7|42
1756447200000|2025-08-29 06:00:00|1362.2|1360.7|1361.3|1359.8|1362.3|1360.8|1360.8|1359.3|68
1756447500000|2025-08-29 06:05:00|1361.2|1359.7|1360.3|1358.8|1361.2|1359.7|1360.1|1358.6|18
1756447800000|2025-08-29 06:10:00|1360.2|1358.7|1360.8|1359.3|1361|1359.5|1359.6|1358.1|14
1756448100000|2025-08-29 06:15:00|1360.7|1359.2|1360.4|1358.9|1361.4|1359.9|1360|1358.5|22
1756448400000|2025-08-29 06:20:00|1360.8|1359.3|1360.2|1358.7|1360.9|1359.4|1359.7|1358.2|25
1756448700000|2025-08-29 06:25:00|1360.1|1358.6|1360.2|1358.7|1360.3|1358.8|1359.8|1358.3|19
1756449000000|2025-08-29 06:30:00|1360.3|1358.8|1359|1357.5|1360.6|1359.1|1359|1357.5|31
1756449300000|2025-08-29 06:35:00|1359.1|1357.6|1357.9|1356.4|1359.1|1357.6|1357.8|1356.3|14
1756449600000|2025-08-29 06:40:00|1358.1|1356.6|1358.5|1357|1358.6|1357.1|1357.8|1356.3|20
1756449900000|2025-08-29 06:45:00|1358.6|1357.1|1356.6|1355.1|1358.6|1357.1|1356.5|1355|43
1756450200000|2025-08-29 06:50:00|1356.7|1355.2|1353|1351.5|1356.8|1355.3|1353|1351.5|107
1756450500000|2025-08-29 06:55:00|1352.9|1351.4|1352.6|1351.1|1352.9|1351.4|1351.9|1350.4|64
1756450800000|2025-08-29 07:00:00|1352|1350.5|1352.5|1351|1352.7|1351.2|1349.5|1348|121
1756451100000|2025-08-29 07:05:00|1352.4|1350.9|1354.4|1352.9|1354.6|1353.1|1352.1|1350.6|51
1756451400000|2025-08-29 07:10:00|1353.9|1352.4|1352.5|1351|1354.7|1353.2|1352.5|1351|42
1756451700000|2025-08-29 07:15:00|1352.3|1350.8|1352|1350.5|1352.3|1350.8|1351|1349.5|43
1756452000000|2025-08-29 07:20:00|1351.9|1350.4|1352.8|1351.3|1353.8|1352.3|1351.3|1349.8|28
1756452300000|2025-08-29 07:25:00|1352.7|1351.2|1351.9|1350.4|1353.3|1351.8|1351.2|1349.7|32
1756452600000|2025-08-29 07:30:00|1351.8|1350.3|1352.1|1350.6|1352.7|1351.2|1351.2|1349.7|39
1756452900000|2025-08-29 07:35:00|1352|1350.5|1353|1351.5|1353.3|1351.8|1351|1349.5|17
1756453200000|2025-08-29 07:40:00|1352.9|1351.4|1352.3|1350.8|1353.3|1351.8|1352.3|1350.8|21
1756453500000|2025-08-29 07:45:00|1352.5|1351|1353.4|1351.9|1354.2|1352.7|1352.5|1351|24
1756453800000|2025-08-29 07:50:00|1353.1|1351.6|1354.1|1352.6|1354.3|1352.8|1353.1|1351.6|11
1756454100000|2025-08-29 07:55:00|1354.2|1352.7|1354.3|1352.8|1355.2|1353.7|1353.7|1352.2|19
1756454400000|2025-08-29 08:00:00|1354.2|1352.7|1352.1|1350.6|1354.3|1352.8|1352.1|1350.6|31
1756454700000|2025-08-29 08:05:00|1352|1350.5|1351.8|1350.3|1352.2|1350.7|1351.4|1349.9|30
1756455000000|2025-08-29 08:10:00|1351.9|1350.4|1353.1|1351.6|1353.3|1351.8|1351.7|1350.2|28
1756455300000|2025-08-29 08:15:00|1353|1351.5|1353.1|1351.6|1353.6|1352.1|1352.5|1351|20
1756455600000|2025-08-29 08:20:00|1352.9|1351.4|1352.7|1351.2|1353.4|1351.9|1352.7|1351.2|20
1756455900000|2025-08-29 08:25:00|1352.8|1351.3|1351.7|1350.2|1353.2|1351.7|1351.4|1349.9|28
1756456200000|2025-08-29 08:30:00|1352.1|1350.6|1353.4|1351.9|1353.5|1352|1352|1350.5|137
1756456500000|2025-08-29 08:35:00|1353.2|1351.7|1352.8|1351.3|1354.4|1352.9|1352.8|1351.3|15
1756456800000|2025-08-29 08:40:00|1352.7|1351.2|1351.2|1349.7|1352.7|1351.2|1350.4|1348.9|33
1756457100000|2025-08-29 08:45:00|1351.3|1349.8|1350.4|1348.9|1351.3|1349.8|1350|1348.5|33
1756457400000|2025-08-29 08:50:00|1350.3|1348.8|1348.8|1347.3|1350.3|1348.8|1348.7|1347.2|83
1756457700000|2025-08-29 08:55:00|1348.9|1347.4|1348.9|1347.4|1349.2|1347.7|1348.2|1346.7|71
1756458000000|2025-08-29 09:00:00|1348.8|1347.3|1349.5|1348|1349.5|1348|1347.3|1345.8|52
1756458300000|2025-08-29 09:05:00|1349.3|1347.8|1350.7|1349.2|1350.7|1349.2|1348.7|1347.2|65
1756458600000|2025-08-29 09:10:00|1350.8|1349.3|1351.2|1349.7|1351.6|1350.1|1350.6|1349.1|27
1756458900000|2025-08-29 09:15:00|1351.7|1350.2|1353.1|1351.6|1354.1|1352.6|1351.3|1349.8|35
1756459200000|2025-08-29 09:20:00|1353.2|1351.7|1351.3|1349.8|1353.7|1352.2|1351|1349.5|41
1756459500000|2025-08-29 09:25:00|1351|1349.5|1352.9|1351.4|1352.9|1351.4|1351|1349.5|19
1756459800000|2025-08-29 09:30:00|1353|1351.5|1350.9|1349.4|1353.3|1351.8|1350.6|1349.1|23
1756460100000|2025-08-29 09:35:00|1351|1349.5|1350.5|1349|1351.6|1350.1|1350.4|1348.9|21
1756460400000|2025-08-29 09:40:00|1350.4|1348.9|1351.5|1350|1351.5|1350|1350.2|1348.7|8
1756460700000|2025-08-29 09:45:00|1351.6|1350.1|1352.7|1351.2|1352.9|1351.4|1351.6|1350.1|11
1756461000000|2025-08-29 09:50:00|1352.8|1351.3|1350.7|1349.2|1352.9|1351.4|1350.6|1349.1|9
1756461300000|2025-08-29 09:55:00|1350.8|1349.3|1350.9|1349.4|1350.9|1349.4|1350.3|1348.8|6
1756461600000|2025-08-29 10:00:00|1350.8|1349.3|1350.5|1349|1351.8|1350.3|1350.5|1349|11
1756461900000|2025-08-29 10:05:00|1350.4|1348.9|1349.9|1348.4|1350.4|1348.9|1349.5|1348|26
1756462200000|2025-08-29 10:10:00|1350|1348.5|1350.2|1348.7|1351.5|1350|1349.8|1348.3|12
1756462500000|2025-08-29 10:15:00|1350.1|1348.6|1350.5|1349|1350.5|1349|1349.3|1347.8|19
1756462800000|2025-08-29 10:20:00|1350.4|1348.9|1350.5|1349|1350.6|1349.1|1349.6|1348.1|19
1756463100000|2025-08-29 10:25:00|1350.6|1349.1|1351|1349.5|1351.2|1349.7|1350.3|1348.8|23
1756463400000|2025-08-29 10:30:00|1351.1|1349.6|1351.2|1349.7|1351.5|1350|1350.7|1349.2|25
1756463700000|2025-08-29 10:35:00|1351.3|1349.8|1352.9|1351.4|1353.4|1351.9|1351.3|1349.8|42
1756464000000|2025-08-29 10:40:00|1352.8|1351.3|1351.1|1349.6|1353.2|1351.7|1351.1|1349.6|13
1756464300000|2025-08-29 10:45:00|1351.2|1349.7|1351.6|1350.1|1351.7|1350.2|1351.1|1349.6|12
1756464600000|2025-08-29 10:50:00|1351.5|1350|1350.6|1349.1|1351.6|1350.1|1350.5|1349|9
1756464900000|2025-08-29 10:55:00|1350.7|1349.2|1350.1|1348.6|1350.7|1349.2|1349.6|1348.1|29
1756465200000|2025-08-29 11:00:00|1350.2|1348.7|1348.8|1347.3|1350.5|1349|1346.2|1344.7|126
1756465500000|2025-08-29 11:05:00|1349|1347.5|1348.6|1347.1|1349.3|1347.8|1348.2|1346.7|43
1756465800000|2025-08-29 11:10:00|1348.7|1347.2|1349|1347.5|1349.6|1348.1|1347.1|1345.6|43
1756466100000|2025-08-29 11:15:00|1348.9|1347.4|1349.9|1348.4|1349.9|1348.4|1348.8|1347.3|23
1756466400000|2025-08-29 11:20:00|1349.7|1348.2|1349.2|1347.7|1350.4|1348.9|1348.3|1346.8|20
1756466700000|2025-08-29 11:25:00|1349.3|1347.8|1348.8|1347.3|1349.6|1348.1|1348|1346.5|40
1756467000000|2025-08-29 11:30:00|1348.7|1347.2|1349.8|1348.3|1349.8|1348.3|1348|1346.5|47
1756467300000|2025-08-29 11:35:00|1349.7|1348.2|1350|1348.5|1350|1348.5|1348.9|1347.4|21
1756467600000|2025-08-29 11:40:00|1349.9|1348.4|1350.1|1348.6|1350.5|1349|1349.6|1348.1|15
1756467900000|2025-08-29 11:45:00|1350.2|1348.7|1351.3|1349.8|1351.7|1350.2|1350.1|1348.6|25
1756468200000|2025-08-29 11:50:00|1351|1349.5|1350|1348.5|1351.3|1349.8|1349.9|1348.4|20
1756468500000|2025-08-29 11:55:00|1350.1|1348.6|1348.7|1347.2|1350.4|1348.9|1348.6|1347.1|33
1756468800000|2025-08-29 12:00:00|1348.4|1346.9|1346.4|1344.9|1348.5|1347|1345.2|1343.7|236
1756469100000|2025-08-29 12:05:00|1346.3|1344.8|1346|1344.5|1347.9|1346.4|1345.7|1344.2|87
1756469400000|2025-08-29 12:10:00|1346.1|1344.6|1347.7|1346.2|1347.7|1346.2|1344.7|1343.2|130
1756469700000|2025-08-29 12:15:00|1347.4|1345.9|1346.8|1345.3|1347.9|1346.4|1345.5|1344|105
1756470000000|2025-08-29 12:20:00|1346.9|1345.4|1347.6|1346.1|1348.8|1347.3|1346|1344.5|89
1756470300000|2025-08-29 12:25:00|1347.4|1345.9|1346.6|1345.1|1349.2|1347.7|1346.1|1344.6|66
1756470600000|2025-08-29 12:30:00|1346.8|1345.3|1345.6|1344.1|1348.5|1347|1345.1|1343.6|92
1756470900000|2025-08-29 12:35:00|1345.5|1344|1347.3|1345.8|1348.2|1346.7|1345.3|1343.8|112
1756471200000|2025-08-29 12:40:00|1347.2|1345.7|1347.7|1346.2|1348.3|1346.8|1346.1|1344.6|79
1756471500000|2025-08-29 12:45:00|1347.8|1346.3|1347.8|1346.3|1348.6|1347.1|1346.9|1345.4|64
1756471800000|2025-08-29 12:50:00|1347.7|1346.2|1346.6|1345.1|1347.9|1346.4|1345.2|1343.7|97
1756472100000|2025-08-29 12:55:00|1346.8|1345.3|1346.8|1345.3|1347.1|1345.6|1344.9|1343.4|88
1756472400000|2025-08-29 13:00:00|1346.9|1345.4|1348.2|1346.7|1349.4|1347.9|1344.9|1343.4|232
1756472700000|2025-08-29 13:05:00|1348.1|1346.6|1347.8|1346.3|1349.6|1348.1|1346.6|1345.1|179
1756473000000|2025-08-29 13:10:00|1347.7|1346.2|1354.6|1353.1|1356.4|1354.9|1347.5|1346|272
1756473300000|2025-08-29 13:15:00|1354.9|1353.4|1355.9|1354.4|1357|1355.5|1354.2|1352.7|161
1756473600000|2025-08-29 13:20:00|1356|1354.5|1357.6|1356.1|1358.2|1356.7|1355.3|1353.8|133
1756473900000|2025-08-29 13:25:00|1356.8|1355.3|1354.5|1353|1356.8|1355.3|1353.5|1352|142
1756474200000|2025-08-29 13:30:00|1354.6|1353.1|1355.1|1353.6|1356.6|1355.1|1353.8|1352.3|138
1756474500000|2025-08-29 13:35:00|1355.2|1353.7|1352|1350.5|1355.2|1353.7|1350.4|1348.9|144
1756474800000|2025-08-29 13:40:00|1352.1|1350.6|1353.5|1352|1354.1|1352.6|1351.9|1350.4|73
1756475100000|2025-08-29 13:45:00|1353.2|1351.7|1353|1351.5|1353.7|1352.2|1351.2|1349.7|99
1756475400000|2025-08-29 13:50:00|1353.1|1351.6|1353|1351.5|1355.5|1354|1352.9|1351.4|91
1756475700000|2025-08-29 13:55:00|1353.1|1351.6|1353.6|1352.1|1353.9|1352.4|1352.4|1350.9|59
1756476000000|2025-08-29 14:00:00|1353.3|1351.8|1356.3|1354.8|1357.8|1356.3|1352.8|1351.3|107
1756476300000|2025-08-29 14:05:00|1356.1|1354.6|1355|1353.5|1357|1355.5|1352.2|1350.7|119
1756476600000|2025-08-29 14:10:00|1355.1|1353.6|1355.1|1353.6|1356|1354.5|1353.5|1352|79
1756476900000|2025-08-29 14:15:00|1354.8|1353.3|1354.6|1353.1|1356.3|1354.8|1354|1352.5|54
1756477200000|2025-08-29 14:20:00|1354.8|1353.3|1360.6|1359.1|1361.3|1359.8|1354.8|1353.3|188
1756477500000|2025-08-29 14:25:00|1360.2|1358.7|1361.4|1359.9|1361.6|1360.1|1358.1|1356.6|178
1756477800000|2025-08-29 14:30:00|1361.3|1359.8|1363.2|1361.7|1364.5|1363|1360.8|1359.3|192
1756478100000|2025-08-29 14:35:00|1363.1|1361.6|1359.7|1358.2|1363.8|1362.3|1359.7|1358.2|133
1756478400000|2025-08-29 14:40:00|1359.8|1358.3|1358.3|1356.8|1360.8|1359.3|1358.3|1356.8|81
1756478700000|2025-08-29 14:45:00|1358.4|1356.9|1355|1353.5|1358.4|1356.9|1353.5|1352|212
1756479000000|2025-08-29 14:50:00|1355.3|1353.8|1356.7|1355.2|1357.3|1355.8|1354.4|1352.9|76
1756479300000|2025-08-29 14:55:00|1356.6|1355.1|1357.7|1356.2|1358.1|1356.6|1356|1354.5|89
1756479600000|2025-08-29 15:00:00|1358|1356.5|1357.1|1355.6|1358.1|1356.6|1356.5|1355|120
1756479900000|2025-08-29 15:05:00|1357|1355.5|1356.6|1355.1|1357.3|1355.8|1355.6|1354.1|47
1756480200000|2025-08-29 15:10:00|1356.7|1355.2|1353.9|1352.4|1356.7|1355.2|1353.3|1351.8|80
1756480500000|2025-08-29 15:15:00|1354.1|1352.6|1356|1354.5|1357.1|1355.6|1354.1|1352.6|115
1756480800000|2025-08-29 15:20:00|1355.9|1354.4|1357.3|1355.8|1357.5|1356|1355.8|1354.3|143
1756481100000|2025-08-29 15:25:00|1357.6|1356.1|1355.2|1353.7|1358|1356.5|1354.5|1353|71
1756481400000|2025-08-29 15:30:00|1355.4|1353.9|1356.2|1354.7|1356.4|1354.9|1355|1353.5|58
1756481700000|2025-08-29 15:35:00|1356.3|1354.8|1358.6|1357.1|1358.8|1357.3|1356.2|1354.7|106
1756482000000|2025-08-29 15:40:00|1358.7|1357.2|1358.6|1357.1|1359|1357.5|1357.5|1356|71
1756482300000|2025-08-29 15:45:00|1358.4|1356.9|1360|1358.5|1360.2|1358.7|1357.8|1356.3|94
1756482600000|2025-08-29 15:50:00|1360.1|1358.6|1361.9|1360.4|1362.2|1360.7|1359.9|1358.4|94
1756482900000|2025-08-29 15:55:00|1362.1|1360.6|1361.6|1360.1|1363.8|1362.3|1361|1359.5|203
1756483200000|2025-08-29 16:00:00|1361.7|1360.2|1360.9|1359.4|1363.3|1361.8|1360.2|1358.7|147
1756483500000|2025-08-29 16:05:00|1361.1|1359.6|1363.6|1362.1|1364.7|1363.2|1361|1359.5|185
1756483800000|2025-08-29 16:10:00|1363.5|1362|1363.1|1361.6|1365.2|1363.7|1362.9|1361.4|145
1756484100000|2025-08-29 16:15:00|1363|1361.5|1360.8|1359.3|1363.6|1362.1|1360.6|1359.1|156
1756484400000|2025-08-29 16:20:00|1360.7|1359.2|1362.3|1360.8|1363.1|1361.6|1360.4|1358.9|101
1756484700000|2025-08-29 16:25:00|1362.4|1360.9|1361.3|1359.8|1362.8|1361.3|1360.8|1359.3|73
1756485000000|2025-08-29 16:30:00|1361.4|1359.9|1363|1361.5|1363.2|1361.7|1360.8|1359.3|70
1756485300000|2025-08-29 16:35:00|1362.9|1361.4|1362.3|1360.8|1363.3|1361.8|1362.2|1360.7|64
1756485600000|2025-08-29 16:40:00|1362.5|1361|1364.9|1363.4|1365.3|1363.8|1362.3|1360.8|96
1756485900000|2025-08-29 16:45:00|1365|1363.5|1365.1|1363.6|1365.2|1363.7|1364.1|1362.6|64
1756486200000|2025-08-29 16:50:00|1365|1363.5|1369|1367.5|1369.5|1368|1365|1363.5|285
1756486500000|2025-08-29 16:55:00|1368.9|1367.4|1374.1|1372.6|1374.6|1373.1|1368.9|1367.4|370
1756486800000|2025-08-29 17:00:00|1374|1372.5|1370.6|1369.1|1375.6|1374.1|1370.4|1368.9|571
1756487100000|2025-08-29 17:05:00|1371.5|1370|1371.5|1370|1373.5|1372|1370.7|1369.2|189
1756487400000|2025-08-29 17:10:00|1371.6|1370.1|1370.9|1369.4|1372.4|1370.9|1370.9|1369.4|59
1756487700000|2025-08-29 17:15:00|1371|1369.5|1370.5|1369|1371.1|1369.6|1369.9|1368.4|76
1756488000000|2025-08-29 17:20:00|1370.6|1369.1|1369.5|1368|1371.8|1370.3|1369.5|1368|39
1756488300000|2025-08-29 17:25:00|1369.6|1368.1|1369.9|1368.4|1370.7|1369.2|1369.1|1367.6|46
1756488600000|2025-08-29 17:30:00|1369.8|1368.3|1370.4|1368.9|1370.9|1369.4|1369.7|1368.2|40
1756488900000|2025-08-29 17:35:00|1370.3|1368.8|1369.6|1368.1|1370.6|1369.1|1369|1367.5|83
1756489200000|2025-08-29 17:40:00|1369.7|1368.2|1369.7|1368.2|1369.7|1368.2|1367.7|1366.2|50
1756489500000|2025-08-29 17:45:00|1370|1368.5|1369.6|1368.1|1371.3|1369.8|1369.2|1367.7|85
1756489800000|2025-08-29 17:50:00|1369.7|1368.2|1371.5|1370|1371.5|1370|1369.7|1368.2|41
1756490100000|2025-08-29 17:55:00|1371.6|1370.1|1371|1369.5|1372.2|1370.7|1370.1|1368.6|62
1756490400000|2025-08-29 18:00:00|1371.2|1369.7|1369.2|1367.7|1371.4|1369.9|1369.1|1367.6|36
1756490700000|2025-08-29 18:05:00|1369.1|1367.6|1369.6|1368.1|1369.9|1368.4|1369|1367.5|41
1756491000000|2025-08-29 18:10:00|1369.8|1368.3|1371.2|1369.7|1371.5|1370|1369.8|1368.3|40
1756491300000|2025-08-29 18:15:00|1371.4|1369.9|1371.4|1369.9|1371.9|1370.4|1371.1|1369.6|23
1756491600000|2025-08-29 18:20:00|1371.3|1369.8|1372.4|1370.9|1372.6|1371.1|1371.1|1369.6|27
1756491900000|2025-08-29 18:25:00|1372.3|1370.8|1372.6|1371.1|1373.1|1371.6|1371.9|1370.4|40
1756492200000|2025-08-29 18:30:00|1372.7|1371.2|1372.7|1371.2|1373.4|1371.9|1372.6|1371.1|42
1756492500000|2025-08-29 18:35:00|1372.8|1371.3|1373.3|1371.8|1373.9|1372.4|1372.8|1371.3|24
1756492800000|2025-08-29 18:40:00|1373.2|1371.7|1372.7|1371.2|1373.3|1371.8|1372.5|1371|35
1756493100000|2025-08-29 18:45:00|1372.6|1371.1|1373.3|1371.8|1373.5|1372|1372.6|1371.1|20
1756493400000|2025-08-29 18:50:00|1373.2|1371.7|1372.8|1371.3|1373.6|1372.1|1372.8|1371.3|18
1756493700000|2025-08-29 18:55:00|1372.9|1371.4|1373.3|1371.8|1373.5|1372|1372.7|1371.2|33
1756494000000|2025-08-29 19:00:00|1373.4|1371.9|1372.7|1371.2|1373.5|1372|1372.5|1371|26
1756494300000|2025-08-29 19:05:00|1372.8|1371.3|1373.2|1371.7|1373.4|1371.9|1372.7|1371.2|10
1756494600000|2025-08-29 19:10:00|1373.1|1371.6|1372.5|1371|1373.1|1371.6|1371.9|1370.4|17
1756494900000|2025-08-29 19:15:00|1372.6|1371.1|1374.1|1372.6|1374.4|1372.9|1372.6|1371.1|49
1756495200000|2025-08-29 19:20:00|1374|1372.5|1373.3|1371.8|1374.2|1372.7|1373.3|1371.8|20
1756495500000|2025-08-29 19:25:00|1373.4|1371.9|1373.3|1371.8|1373.7|1372.2|1373.1|1371.6|15
1756495800000|2025-08-29 19:30:00|1373.5|1372|1375|1373.5|1375|1373.5|1373.4|1371.9|57
1756496100000|2025-08-29 19:35:00|1374.9|1373.4|1374.1|1372.6|1375|1373.5|1373.3|1371.8|83
1756496400000|2025-08-29 19:40:00|1374.2|1372.7|1373.9|1372.4|1374.3|1372.8|1373.7|1372.2|13
1756496700000|2025-08-29 19:45:00|1374|1372.5|1374.9|1373.4|1375|1373.5|1374|1372.5|26
1756497000000|2025-08-29 19:50:00|1375|1373.5|1374.8|1373.3|1375.4|1373.9|1374.5|1373|29
1756497300000|2025-08-29 19:55:00|1374.7|1373.2|1374.9|1373.4|1375.1|1373.6|1374.4|1372.9|39
1756497600000|2025-08-29 20:00:00|1374.8|1373.3|1375.4|1373.9|1375.4|1373.9|1374.7|1373.2|30
1756497900000|2025-08-29 20:05:00|1375.3|1373.8|1374.7|1373.2|1375.5|1374|1374.6|1373.1|19
1756498200000|2025-08-29 20:10:00|1374.5|1373|1375|1373.5|1375.1|1373.6|1374.4|1372.9|16
1756498500000|2025-08-29 20:15:00|1374.9|1373.4|1374.4|1372.9|1375|1373.5|1374|1372.5|20
1756498800000|2025-08-29 20:20:00|1374.5|1373|1374.8|1373.3|1374.9|1373.4|1374.4|1372.9|37
1756499100000|2025-08-29 20:25:00|1374.6|1373.1|1372.8|1371.3|1374.6|1373.1|1372.8|1371.3|30
1756499400000|2025-08-29 20:30:00|1372.6|1371.1|1371.4|1369.9|1372.7|1371.2|1370.6|1369.1|97
1756499700000|2025-08-29 20:35:00|1371.3|1369.8|1370.8|1369.3|1371.3|1369.8|1369.9|1368.4|30
1756500000000|2025-08-29 20:40:00|1370.9|1369.4|1371|1369.5|1371.3|1369.8|1370.1|1368.6|47
1756500300000|2025-08-29 20:45:00|1371.1|1369.6|1370.5|1369|1371.2|1369.7|1369.8|1368.3|70
1756500600000|2025-08-29 20:50:00|1370.6|1369.1|1370.6|1369.1|1371.9|1370.4|1370.6|1369.1|14
1756500900000|2025-08-29 20:55:00|1370.7|1369.2|1371.2|1369.7|1371.2|1369.7|1370.5|1369|41
1756677600000|2025-08-31 22:00:00|1370.4|1368.9|1369.2|1367.7|1370.8|1368.9|1368.3|1365.7|33
1756677900000|2025-08-31 22:05:00|1369.7|1368.2|1368.4|1366.9|1372.3|1369.4|1368.3|1366.8|31
1756678200000|2025-08-31 22:10:00|1368.5|1367|1369.5|1368|1369.5|1368|1367.7|1366.2|24
1756678500000|2025-08-31 22:15:00|1369.4|1367.9|1368.9|1367.4|1369.5|1368|1368.1|1366.6|69
1756678800000|2025-08-31 22:20:00|1368.8|1367.3|1368.7|1367.2|1369.5|1368|1367.4|1365.9|104
1756679100000|2025-08-31 22:25:00|1368.8|1367.3|1369.2|1367.7|1369.9|1368.4|1368.8|1367.3|47
1756679400000|2025-08-31 22:30:00|1369.1|1367.6|1369.4|1367.9|1369.8|1368.3|1369.1|1367.6|8
1756679700000|2025-08-31 22:35:00|1369.5|1368|1370.6|1369.1|1371|1369.5|1369.4|1367.9|51
1756680000000|2025-08-31 22:40:00|1370.9|1369.4|1370.4|1368.9|1371|1369.5|1370.3|1368.8|13
1756680300000|2025-08-31 22:45:00|1370.5|1369|1369.2|1367.7|1370.5|1369|1369.1|1367.6|11
1756680600000|2025-08-31 22:50:00|1369.3|1367.8|1369.8|1368.3|1370.1|1368.6|1369.2|1367.7|12
1756680900000|2025-08-31 22:55:00|1369.9|1368.4|1370.1|1368.6|1370.1|1368.6|1369.7|1368.2|2
1756681200000|2025-08-31 23:00:00|1369.7|1368.2|1370.1|1368.6|1370.2|1368.7|1369.7|1368.2|8
1756681500000|2025-08-31 23:05:00|1370|1368.5|1370.1|1368.6|1370.1|1368.6|1369.9|1368.4|8
1756681800000|2025-08-31 23:10:00|1369.9|1368.4|1369.9|1368.4|1370.3|1368.8|1369.6|1368.1|9
1756682100000|2025-08-31 23:15:00|1369.5|1368|1369.1|1367.6|1369.7|1368.2|1369.1|1367.6|9
1756682400000|2025-08-31 23:20:00|1369.2|1367.7|1368.7|1367.2|1369.2|1367.7|1368.1|1366.6|5
1756682700000|2025-08-31 23:25:00|1368.8|1367.3|1368.8|1367.3|1369.5|1368|1368.7|1367.2|11
1756683000000|2025-08-31 23:30:00|1368.9|1367.4|1369.1|1367.6|1369.1|1367.6|1368.6|1367.1|2
1756683300000|2025-08-31 23:35:00|1369|1367.5|1367.6|1366.1|1369|1367.5|1367.2|1365.7|22
1756683600000|2025-08-31 23:40:00|1367.7|1366.2|1367.6|1366.1|1368|1366.5|1367.1|1365.6|7
1756683900000|2025-08-31 23:45:00|1367.8|1366.3|1368.2|1366.7|1368.2|1366.7|1367.6|1366.1|7
1756684200000|2025-08-31 23:50:00|1368.1|1366.6|1368.6|1367.1|1368.7|1367.2|1367.6|1366.1|6
1756684500000|2025-08-31 23:55:00|1368.4|1366.9|1367.6|1366.1|1369.2|1367.7|1367.4|1365.9|13
1756684800000|2025-09-01 00:00:00|1367.5|1366|1368.1|1366.6|1368.5|1367|1367.4|1365.9|12
1756685100000|2025-09-01 00:05:00|1368|1366.5|1369.5|1368|1369.5|1368|1367.9|1366.4|25
1756685400000|2025-09-01 00:10:00|1369.4|1367.9|1370.3|1368.8|1370.4|1368.9|1369.1|1367.6|40
1756685700000|2025-09-01 00:15:00|1370.4|1368.9|1371.2|1369.7|1371.6|1370.1|1370.3|1368.8|49
1756686000000|2025-09-01 00:20:00|1371.1|1369.6|1371.4|1369.9|1371.6|1370.1|1369.9|1368.4|55
1756686300000|2025-09-01 00:25:00|1371.3|1369.8|1371.4|1369.9|1371.5|1370|1370.8|1369.3|17
1756686600000|2025-09-01 00:30:00|1371.3|1369.8|1370.7|1369.2|1371.5|1370|1370.5|1369|13
1756686900000|2025-09-01 00:35:00|1370.8|1369.3|1373|1371.5|1373|1371.5|1370.8|1369.3|30
1756687200000|2025-09-01 00:40:00|1372.9|1371.4|1371.2|1369.7|1373.1|1371.6|1371.1|1369.6|71
1756687500000|2025-09-01 00:45:00|1371.3|1369.8|1371.8|1370.3|1371.9|1370.4|1371.2|1369.7|3
1756687800000|2025-09-01 00:50:00|1371.9|1370.4|1371.4|1369.9|1371.9|1370.4|1371.1|1369.6|16
1756688100000|2025-09-01 00:55:00|1372|1370.5|1371.6|1370.1|1372.1|1370.6|1371.2|1369.7|40
1756688400000|2025-09-01 01:00:00|1371.7|1370.2|1371.9|1370.4|1372.1|1370.6|1371.1|1369.6|16
1756688700000|2025-09-01 01:05:00|1371.5|1370|1370.3|1368.8|1372|1370.5|1370.2|1368.7|34
1756689000000|2025-09-01 01:10:00|1370.4|1368.9|1370.4|1368.9|1370.7|1369.2|1370|1368.5|14
1756689300000|2025-09-01 01:15:00|1370.5|1369|1370.8|1369.3|1370.8|1369.3|1369.6|1368.1|19
1756689600000|2025-09-01 01:20:00|1370.7|1369.2|1372|1370.5|1372|1370.5|1370.5|1369|13
1756689900000|2025-09-01 01:25:00|1372.4|1370.9|1373.3|1371.8|1373.9|1372.4|1371.5|1370|51
1756690200000|2025-09-01 01:30:00|1373.4|1371.9|1373.2|1371.7|1374.3|1372.8|1372.5|1371|50
1756690500000|2025-09-01 01:35:00|1373.1|1371.6|1372.8|1371.3|1373.4|1371.9|1372.2|1370.7|22
1756690800000|2025-09-01 01:40:00|1372.7|1371.2|1374.3|1372.8|1375|1373.5|1372.7|1371.2|36
1756691100000|2025-09-01 01:45:00|1374.2|1372.7|1374.6|1373.1|1374.9|1373.4|1373.1|1371.6|31
1756691400000|2025-09-01 01:50:00|1374.5|1373|1375|1373.5|1377|1375.5|1374.5|1373|85
1756691700000|2025-09-01 01:55:00|1374.9|1373.4|1377.3|1375.8|1377.6|1376.1|1374.8|1373.3|59
1756692000000|2025-09-01 02:00:00|1377.1|1375.6|1379.6|1378.1|1380.4|1378.9|1376.9|1375.4|99
1756692300000|2025-09-01 02:05:00|1379.7|1378.2|1382|1380.5|1383.3|1381.8|1379.5|1378|204
1756692600000|2025-09-01 02:10:00|1381.9|1380.4|1384|1382.5|1384.6|1383.1|1381.8|1380.3|165
1756692900000|2025-09-01 02:15:00|1383.8|1382.3|1382.2|1380.7|1383.9|1382.4|1380.8|1377.9|198
1756693200000|2025-09-01 02:20:00|1382|1380.5|1381|1379.5|1382.5|1381|1380.5|1379|84
1756693500000|2025-09-01 02:25:00|1381.1|1379.6|1380.1|1378.6|1382.9|1381.4|1379.9|1378.4|110
1756693800000|2025-09-01 02:30:00|1380.2|1378.7|1382.4|1380.9|1382.4|1380.9|1379.9|1378.4|74
1756694100000|2025-09-01 02:35:00|1382.5|1381|1381.2|1379.7|1384|1382.5|1381.2|1379.7|85
1756694400000|2025-09-01 02:40:00|1381.4|1379.9|1382.2|1380.7|1382.6|1381.1|1381.1|1379.6|65
1756694700000|2025-09-01 02:45:00|1382.4|1380.9|1380.4|1378.9|1382.5|1381|1379.9|1378.4|45
1756695000000|2025-09-01 02:50:00|1380.3|1378.8|1381.1|1379.6|1382.1|1380.6|1379.6|1378.1|49
1756695300000|2025-09-01 02:55:00|1381|1379.5|1381.4|1379.9|1382.9|1381.4|1380.4|1378.9|43
1756695600000|2025-09-01 03:00:00|1381.6|1380.1|1380.5|1379|1381.9|1380.4|1380.3|1378.8|40
1756695900000|2025-09-01 03:05:00|1380.6|1379.1|1379.3|1377.8|1380.8|1379.3|1379.2|1377.7|41
1756696200000|2025-09-01 03:10:00|1379.2|1377.7|1379|1377.5|1379.7|1378.2|1378.9|1377.4|27
1756696500000|2025-09-01 03:15:00|1379.1|1377.6|1378.9|1377.4|1379.6|1378.1|1378.6|1377.1|29
1756696800000|2025-09-01 03:20:00|1379|1377.5|1380|1378.5|1380.8|1379.3|1379|1377.5|43
1756697100000|2025-09-01 03:25:00|1379.5|1378|1379.2|1377.7|1380.5|1379|1379|1377.5|27
1756697400000|2025-09-01 03:30:00|1379.1|1377.6|1379.6|1378.1|1380.1|1378.6|1379.1|1377.6|8
1756697700000|2025-09-01 03:35:00|1379.5|1378|1380.8|1379.3|1380.9|1379.4|1378.8|1377.3|21
1756698000000|2025-09-01 03:40:00|1380.3|1378.8|1380.3|1378.8|1381|1379.5|1379.8|1378.3|36
1756698300000|2025-09-01 03:45:00|1380.2|1378.7|1381.5|1380|1381.5|1380|1380.2|1378.7|5
1756698600000|2025-09-01 03:50:00|1381.6|1380.1|1380.3|1378.8|1381.6|1380.1|1379.8|1378.3|20
1756698900000|2025-09-01 03:55:00|1380.5|1379|1380.3|1378.8|1380.9|1379.4|1380.1|1378.6|6
1756699200000|2025-09-01 04:00:00|1380.2|1378.7|1380.3|1378.8|1381|1379.5|1380.1|1378.6|21
1756699500000|2025-09-01 04:05:00|1380.1|1378.6|1380.6|1379.1|1380.9|1379.4|1380.1|1378.6|5
1756699800000|2025-09-01 04:10:00|1380.7|1379.2|1380.3|1378.8|1381|1379.5|1380.1|1378.6|10
1756700100000|2025-09-01 04:15:00|1380.2|1378.7|1380.5|1379|1380.6|1379.1|1380.2|1378.7|3
1756700400000|2025-09-01 04:20:00|1380.6|1379.1|1381.3|1379.8|1381.4|1379.9|1380.3|1378.8|6
1756700700000|2025-09-01 04:25:00|1381.4|1379.9|1380.9|1379.4|1381.9|1380.4|1380.7|1379.2|17
1756701000000|2025-09-01 04:30:00|1380.8|1379.3|1381.3|1379.8|1381.3|1379.8|1380.4|1378.9|6
1756701300000|2025-09-01 04:35:00|1381.6|1380.1|1381.8|1380.3|1381.8|1380.3|1381.2|1379.7|12
1756701600000|2025-09-01 04:40:00|1381.7|1380.2|1382.3|1380.8|1382.3|1380.8|1381.4|1379.9|12
1756701900000|2025-09-01 04:45:00|1382.2|1380.7|1381.9|1380.4|1382.4|1380.9|1381.9|1380.4|14
1756702200000|2025-09-01 04:50:00|1382|1380.5|1382.4|1380.9|1382.6|1381.1|1381.7|1380.2|17
1756702500000|2025-09-01 04:55:00|1382.5|1381|1382.2|1380.7|1382.6|1381.1|1381.9|1380.4|18
1756702800000|2025-09-01 05:00:00|1382|1380.5|1383.6|1382.1|1383.6|1382.1|1381.8|1380.3|24
1756703100000|2025-09-01 05:05:00|1383.7|1382.2|1383.9|1382.4|1384.5|1383|1383.3|1381.8|41
1756703400000|2025-09-01 05:10:00|1384|1382.5|1384.8|1383.3|1385.1|1383.6|1383.9|1382.4|38
1756703700000|2025-09-01 05:15:00|1384.7|1383.2|1384.2|1382.7|1385.3|1383.8|1383.7|1382.2|46
1756704000000|2025-09-01 05:20:00|1384.3|1382.8|1383.4|1381.9|1384.6|1383.1|1383.2|1381.7|15
1756704300000|2025-09-01 05:25:00|1383.5|1382|1385|1383.5|1385.3|1383.8|1383.5|1382|12
1756704600000|2025-09-01 05:30:00|1385.1|1383.6|1388.9|1387.4|1388.9|1387.4|1384.7|1383.2|127
1756704900000|2025-09-01 05:35:00|1388.6|1387.1|1390|1388.5|1390.8|1389.3|1388.6|1387.1|143
1756705200000|2025-09-01 05:40:00|1390.1|1388.6|1388.8|1387.3|1390.5|1389|1388.2|1386.7|94
1756705500000|2025-09-01 05:45:00|1388.9|1387.4|1390|1388.5|1390.6|1389.1|1388.6|1387.1|59
1756705800000|2025-09-01 05:50:00|1390.1|1388.6|1391.7|1390.2|1393.5|1392|1390.1|1388.6|99
1756706100000|2025-09-01 05:55:00|1391.8|1390.3|1390.7|1389.2|1392.5|1391|1390.5|1389|82
1756706400000|2025-09-01 06:00:00|1390.6|1389.1|1390.2|1388.7|1391|1389.5|1389.7|1388.2|73
1756706700000|2025-09-01 06:05:00|1390.3|1388.8|1391.7|1390.2|1391.7|1390.2|1390.2|1388.7|108
1756707000000|2025-09-01 06:10:00|1391.8|1390.3|1393.8|1392.3|1394.4|1392.9|1391.5|1390|99
1756707300000|2025-09-01 06:15:00|1393.7|1392.2|1392|1390.5|1393.7|1392.2|1392|1390.5|29
1756707600000|2025-09-01 06:20:00|1392.4|1390.9|1394.7|1393.2|1395.1|1393.6|1392.2|1390.7|75
1756707900000|2025-09-01 06:25:00|1394.8|1393.3|1393.8|1392.3|1395.2|1393.7|1393.1|1391.6|35
1756708200000|2025-09-01 06:30:00|1393.7|1392.2|1396.1|1394.6|1396.5|1395|1393.5|1392|56
1756708500000|2025-09-01 06:35:00|1396.3|1394.8|1397.9|1396.4|1397.9|1396.4|1396.2|1394.7|145
1756708800000|2025-09-01 06:40:00|1398|1396.5|1399.2|1397.7|1400.1|1398.6|1397.9|1396.4|142
1756709100000|2025-09-01 06:45:00|1399.3|1397.8|1398.1|1396.6|1399.4|1397.9|1396.2|1394.7|81
1756709400000|2025-09-01 06:50:00|1398|1396.5|1398.3|1396.8|1398.8|1397.3|1397.3|1395.8|57
1756709700000|2025-09-01 06:55:00|1398.4|1396.9|1397.1|1395.6|1399.8|1398.3|1396.7|1395.2|132
1756710000000|2025-09-01 07:00:00|1397.8|1396.3|1399.9|1398.4|1400.4|1398.9|1396.6|1395.1|93
1756710300000|2025-09-01 07:05:00|1400.2|1398.7|1401.5|1400|1402.1|1400.6|1399.9|1398.4|109
1756710600000|2025-09-01 07:10:00|1401.6|1400.1|1398.9|1397.4|1402.4|1400.9|1397.4|1395.9|130
1756710900000|2025-09-01 07:15:00|1399|1397.5|1396.7|1395.2|1399.6|1398.1|1395.3|1393.8|139
1756711200000|2025-09-01 07:20:00|1396.8|1395.3|1398.7|1397.2|1400.2|1398.7|1396.6|1395.1|87
1756711500000|2025-09-01 07:25:00|1398.8|1397.3|1400.7|1399.2|1401.1|1399.6|1398.2|1396.7|118
1756711800000|2025-09-01 07:30:00|1400.6|1399.1|1400.4|1398.9|1402.1|1400.6|1399.6|1398.1|71
1756712100000|2025-09-01 07:35:00|1400.9|1399.4|1405.7|1404.2|1406.6|1405.1|1400.4|1398.9|201
1756712400000|2025-09-01 07:40:00|1405.6|1404.1|1408.1|1406.6|1409.2|1407.7|1405.1|1403.6|142
1756712700000|2025-09-01 07:45:00|1408.2|1406.7|1406.4|1404.9|1409.2|1407.7|1405.6|1404.1|119
1756713000000|2025-09-01 07:50:00|1406.5|1405|1407.6|1406.1|1407.6|1406.1|1405.6|1404.1|59
1756713300000|2025-09-01 07:55:00|1407.5|1406|1409.2|1407.7|1409.7|1408.2|1407.2|1405.7|109
1756713600000|2025-09-01 08:00:00|1409.1|1407.6|1406.3|1404.8|1409.2|1407.7|1405.8|1404.3|124
1756713900000|2025-09-01 08:05:00|1406.2|1404.7|1404.2|1402.7|1407.3|1405.8|1403.6|1402.1|67
1756714200000|2025-09-01 08:10:00|1404.3|1402.8|1405.5|1404|1405.5|1404|1403.6|1402.1|38
1756714500000|2025-09-01 08:15:00|1405.4|1403.9|1404.1|1402.6|1405.4|1403.9|1403.6|1402.1|31
1756714800000|2025-09-01 08:20:00|1404|1402.5|1403|1401.5|1404.6|1403.1|1402.8|1401.3|20
1756715100000|2025-09-01 08:25:00|1403.1|1401.6|1405.1|1403.6|1405.2|1403.7|1402.6|1401.1|94
1756715400000|2025-09-01 08:30:00|1405.2|1403.7|1404.4|1402.9|1405.5|1404|1404.3|1402.8|24
1756715700000|2025-09-01 08:35:00|1404.5|1403|1405.8|1404.3|1405.8|1404.3|1404.4|1402.9|18
1756716000000|2025-09-01 08:40:00|1405.7|1404.2|1408|1406.5|1408.2|1406.7|1405.6|1404.1|37
1756716300000|2025-09-01 08:45:00|1408.1|1406.6|1405.3|1403.8|1408.6|1407.1|1405.3|1403.8|78
1756716600000|2025-09-01 08:50:00|1404.8|1403.3|1405.6|1404.1|1406.7|1405.2|1404.6|1403.1|60
1756716900000|2025-09-01 08:55:00|1405.5|1404|1405.8|1404.3|1406.2|1404.7|1404.7|1403.2|62
1756717200000|2025-09-01 09:00:00|1405.9|1404.4|1406.3|1404.8|1407.7|1406.2|1405.5|1404|87
1756717500000|2025-09-01 09:05:00|1406.4|1404.9|1404.6|1403.1|1407.1|1405.6|1404.2|1402.7|92
1756717800000|2025-09-01 09:10:00|1404.2|1402.7|1404.2|1402.7|1404.9|1403.4|1404|1402.5|83
1756718100000|2025-09-01 09:15:00|1404.1|1402.6|1401.8|1400.3|1404.1|1402.6|1401.5|1400|56
1756718400000|2025-09-01 09:20:00|1402|1400.5|1400.4|1398.9|1402.4|1400.9|1399|1397.5|115
1756718700000|2025-09-01 09:25:00|1400.6|1399.1|1401.6|1400.1|1401.6|1400.1|1400.5|1399|54
1756719000000|2025-09-01 09:30:00|1401.7|1400.2|1400.9|1399.4|1402|1400.5|1400.1|1398.6|30
1756719300000|2025-09-01 09:35:00|1401|1399.5|1401.6|1400.1|1401.8|1400.3|1400.8|1399.3|18
1756719600000|2025-09-01 09:40:00|1402.2|1400.7|1403.2|1401.7|1403.8|1402.3|1402.2|1400.7|53
1756719900000|2025-09-01 09:45:00|1403.5|1402|1403.8|1402.3|1404.3|1402.8|1402.7|1401.2|48
1756720200000|2025-09-01 09:50:00|1403.7|1402.2|1402|1400.5|1403.7|1402.2|1401.5|1400|53
1756720500000|2025-09-01 09:55:00|1402.1|1400.6|1402|1400.5|1402.5|1401|1401.6|1400.1|6
1756720800000|2025-09-01 10:00:00|1402.1|1400.6|1402.9|1401.4|1403|1401.5|1401.3|1399.8|20
1756721100000|2025-09-01 10:05:00|1402.8|1401.3|1405.1|1403.6|1405.2|1403.7|1402.7|1401.2|32
1756721400000|2025-09-01 10:10:00|1404.9|1403.4|1404.2|1402.7|1405.6|1404.1|1403.8|1402.3|19
1756721700000|2025-09-01 10:15:00|1404|1402.5|1406|1404.5|1406|1404.5|1403.4|1401.9|89
1756722000000|2025-09-01 10:20:00|1405.9|1404.4|1405.7|1404.2|1406.3|1404.8|1404.5|1403|48
1756722300000|2025-09-01 10:25:00|1405.8|1404.3|1407.2|1405.7|1407.3|1405.8|1404.8|1403.3|73
1756722600000|2025-09-01 10:30:00|1407.1|1405.6|1407.4|1405.9|1407.8|1406.3|1406.2|1404.7|73
1756722900000|2025-09-01 10:35:00|1407.5|1406|1406.1|1404.6|1407.6|1406.1|1405.9|1404.4|38
1756723200000|2025-09-01 10:40:00|1406|1404.5|1405.8|1404.3|1406.3|1404.8|1405.6|1404.1|13
1756723500000|2025-09-01 10:45:00|1405.7|1404.2|1404.7|1403.2|1406.5|1405|1404.5|1403|20
1756723800000|2025-09-01 10:50:00|1404.6|1403.1|1403.9|1402.4|1405.4|1403.9|1403|1401.5|91
1756724100000|2025-09-01 10:55:00|1404|1402.5|1407.7|1406.2|1407.9|1406.4|1404|1402.5|99
1756724400000|2025-09-01 11:00:00|1407.8|1406.3|1408.5|1407|1409.5|1408|1407.1|1405.6|97
1756724700000|2025-09-01 11:05:00|1408.6|1407.1|1409.6|1408.1|1409.6|1408.1|1406.9|1405.4|90
1756725000000|2025-09-01 11:10:00|1409.7|1408.2|1411.1|1409.6|1411.3|1409.8|1409.2|1407.7|125
1756725300000|2025-09-01 11:15:00|1411|1409.5|1412.7|1411.2|1413.1|1411.6|1410.5|1409|94
1756725600000|2025-09-01 11:20:00|1412.6|1411.1|1412.2|1410.7|1414.5|1413|1412.2|1410.7|223
1756725900000|2025-09-01 11:25:00|1412.1|1410.6|1411.4|1409.9|1412.5|1411|1411.4|1409.9|86
1756726200000|2025-09-01 11:30:00|1410.9|1409.4|1416.1|1414.6|1416.6|1415.1|1409.9|1408.4|159
1756726500000|2025-09-01 11:35:00|1416.2|1414.7|1414.3|1412.8|1416.5|1415|1413.6|1412.1|80
1756726800000|2025-09-01 11:40:00|1414.4|1412.9|1413.2|1411.7|1414.9|1413.4|1413.2|1411.7|52
1756727100000|2025-09-01 11:45:00|1413.1|1411.6|1411.6|1410.1|1415.4|1413.9|1411.6|1410.1|52
1756727400000|2025-09-01 11:50:00|1411.7|1410.2|1413.8|1412.3|1413.9|1412.4|1411.5|1410|56
1756727700000|2025-09-01 11:55:00|1413.7|1412.2|1415.3|1413.8|1415.5|1414|1413.2|1411.7|72
1756728000000|2025-09-01 12:00:00|1415.9|1414.4|1421|1419.5|1421|1419.5|1415.7|1414.2|210
1756728300000|2025-09-01 12:05:00|1420.7|1419.2|1421.8|1420.3|1423|1421.5|1420|1418.5|185
1756728600000|2025-09-01 12:10:00|1421.9|1420.4|1422.4|1420.9|1423.2|1421.7|1421.3|1419.8|158
1756728900000|2025-09-01 12:15:00|1422.5|1421|1426.8|1425.3|1426.9|1425.4|1420.7|1419.2|344
1756729200000|2025-09-01 12:20:00|1427.1|1425.6|1428.5|1427|1429.4|1427.9|1425.7|1424.2|285
1756729500000|2025-09-01 12:25:00|1428.4|1426.9|1428.5|1427|1430.3|1428.8|1428.2|1426.7|262
1756729800000|2025-09-01 12:30:00|1429.1|1427.6|1424.3|1422.8|1429.1|1427.6|1422.1|1420.6|267
1756730100000|2025-09-01 12:35:00|1424.1|1422.6|1423.1|1421.6|1424.4|1422.9|1421.4|1419.9|114
1756730400000|2025-09-01 12:40:00|1423.2|1421.7|1423.9|1422.4|1425.3|1423.8|1421.9|1420.4|84
1756730700000|2025-09-01 12:45:00|1424.2|1422.7|1423.8|1422.3|1425.4|1423.9|1423.3|1421.8|67
1756731000000|2025-09-01 12:50:00|1423.7|1422.2|1424.3|1422.8|1425.6|1424.1|1423.7|1422.2|45
1756731300000|2025-09-01 12:55:00|1424.4|1422.9|1426.7|1425.2|1426.8|1425.3|1422.9|1421.4|77
1756731600000|2025-09-01 13:00:00|1426.8|1425.3|1430.1|1428.6|1430.8|1429.3|1426.4|1424.9|220
1756731900000|2025-09-01 13:05:00|1430.2|1428.7|1430|1428.5|1430.7|1429.2|1428.6|1427.1|123
1756732200000|2025-09-01 13:10:00|1430.1|1428.6|1429.4|1427.9|1430.2|1428.7|1428.6|1427.1|106
1756732500000|2025-09-01 13:15:00|1429.5|1428|1427.3|1425.8|1429.5|1428|1425.5|1424|81
1756732800000|2025-09-01 13:20:00|1427.2|1425.7|1426.6|1425.1|1427.5|1426|1424.9|1423.4|90
1756733100000|2025-09-01 13:25:00|1426.5|1425|1428.3|1426.8|1429.6|1428.1|1425.8|1424.3|87
1756733400000|2025-09-01 13:30:00|1428.2|1426.7|1427.6|1426.1|1428.3|1426.8|1425.8|1424.3|139
1756733700000|2025-09-01 13:35:00|1427.7|1426.2|1428.3|1426.8|1429.6|1428.1|1427.5|1426|87
1756734000000|2025-09-01 13:40:00|1428.2|1426.7|1427.5|1426|1428.7|1427.2|1426.9|1425.4|56
1756734300000|2025-09-01 13:45:00|1427.4|1425.9|1427.3|1425.8|1428.3|1426.8|1427|1425.5|60
1756734600000|2025-09-01 13:50:00|1427.4|1425.9|1425.5|1424|1427.4|1425.9|1424.5|1423|120
1756734900000|2025-09-01 13:55:00|1425.6|1424.1|1425|1423.5|1426.1|1424.6|1422.5|1421|127
1756735200000|2025-09-01 14:00:00|1424.9|1423.4|1425.2|1423.7|1427.1|1425.6|1423.4|1421.9|130
1756735500000|2025-09-01 14:05:00|1425.1|1423.6|1425.9|1424.4|1427.2|1425.7|1425.1|1423.6|52
1756735800000|2025-09-01 14:10:00|1426.1|1424.6|1427|1425.5|1427.4|1425.9|1425.7|1424.2|35
1756736100000|2025-09-01 14:15:00|1427.1|1425.6|1428.2|1426.7|1428.7|1427.2|1427|1425.5|54
1756736400000|2025-09-01 14:20:00|1428.1|1426.6|1428.6|1427.1|1428.6|1427.1|1426.6|1425.1|93
1756736700000|2025-09-01 14:25:00|1428.9|1427.4|1427.1|1425.6|1428.9|1427.4|1426.7|1425.2|49
1756737000000|2025-09-01 14:30:00|1427|1425.5|1427.4|1425.9|1427.8|1426.3|1426.1|1424.6|54
1756737300000|2025-09-01 14:35:00|1427.3|1425.8|1429.9|1428.4|1429.9|1428.4|1427.3|1425.8|95
1756737600000|2025-09-01 14:40:00|1430|1428.5|1427.8|1426.3|1430.2|1428.7|1427.4|1425.9|64
1756737900000|2025-09-01 14:45:00|1427.7|1426.2|1427.9|1426.4|1428.1|1426.6|1426.5|1425|108
1756738200000|2025-09-01 14:50:00|1427.8|1426.3|1429.7|1428.2|1429.7|1428.2|1426.7|1425.2|147
1756738500000|2025-09-01 14:55:00|1429.6|1428.1|1430.2|1428.7|1430.7|1429.2|1428.6|1427.1|195
1756738800000|2025-09-01 15:00:00|1430.1|1428.6|1431.1|1429.6|1432.4|1430.9|1429.4|1427.9|136
1756739100000|2025-09-01 15:05:00|1431.2|1429.7|1434.3|1432.8|1434.5|1433|1430.4|1428.9|100
1756739400000|2025-09-01 15:10:00|1434.4|1432.9|1439.4|1437.9|1439.7|1438.2|1433.6|1432.1|230
1756739700000|2025-09-01 15:15:00|1439.1|1437.6|1441.4|1439.9|1442.1|1440.6|1437.7|1436.2|327
1756740000000|2025-09-01 15:20:00|1441.3|1439.8|1436.4|1434.9|1441.5|1440|1436|1434.5|173
1756740300000|2025-09-01 15:25:00|1436.3|1434.8|1438.1|1436.6|1438.9|1437.4|1435.9|1434.4|247
1756740600000|2025-09-01 15:30:00|1438.2|1436.7|1435.3|1433.8|1439.1|1437.6|1435.3|1433.8|201
1756740900000|2025-09-01 15:35:00|1435.7|1434.2|1436.9|1435.4|1438.7|1437.2|1435.1|1433.6|137
1756741200000|2025-09-01 15:40:00|1436.7|1435.2|1437.3|1435.8|1438.8|1437.3|1436.7|1435.2|38
1756741500000|2025-09-01 15:45:00|1437.4|1435.9|1439|1437.5|1439.7|1438.2|1437.1|1435.6|67
1756741800000|2025-09-01 15:50:00|1439.1|1437.6|1439.8|1438.3|1440.1|1438.6|1438.8|1437.3|42
1756742100000|2025-09-01 15:55:00|1439.5|1438|1437.4|1435.9|1439.5|1438|1436.7|1435.2|91
1756742400000|2025-09-01 16:00:00|1437.5|1436|1437.7|1436.2|1438.2|1436.7|1436.4|1434.9|35
1756742700000|2025-09-01 16:05:00|1437.8|1436.3|1438.4|1436.9|1438.6|1437.1|1437.8|1436.3|42
1756743000000|2025-09-01 16:10:00|1438.2|1436.7|1440.6|1439.1|1441.2|1439.7|1437.6|1436.1|66
1756743300000|2025-09-01 16:15:00|1440.5|1439|1441.1|1439.6|1442|1440.5|1439.7|1438.2|103
1756743600000|2025-09-01 16:20:00|1441|1439.5|1442.9|1441.4|1443.1|1441.6|1440.9|1439.4|85
1756743900000|2025-09-01 16:25:00|1443|1441.5|1441.7|1440.2|1443.5|1442|1441.6|1440.1|58
1756744200000|2025-09-01 16:30:00|1441.8|1440.3|1440.7|1439.2|1443.4|1441.9|1440.5|1439|56
1756744500000|2025-09-01 16:35:00|1440.6|1439.1|1438.9|1437.4|1440.6|1439.1|1438.3|1436.8|48
1756744800000|2025-09-01 16:40:00|1438.8|1437.3|1439.2|1437.7|1439.9|1438.4|1438.8|1437.3|20
1756745100000|2025-09-01 16:45:00|1439|1437.5|1437.9|1436.4|1439.2|1437.7|1437.7|1436.2|30
1756745400000|2025-09-01 16:50:00|1438|1436.5|1438.3|1436.8|1438.8|1437.3|1437.7|1436.2|39
1756745700000|2025-09-01 16:55:00|1438.2|1436.7|1438.4|1436.9|1438.8|1437.3|1437.7|1436.2|23
1756746000000|2025-09-01 17:00:00|1438.3|1436.8|1437|1435.5|1438.7|1437.2|1436.6|1435.1|120
1756746300000|2025-09-01 17:05:00|1436.9|1435.4|1434.6|1433.1|1437.3|1435.8|1433.7|1432.2|85
1756746600000|2025-09-01 17:10:00|1435|1433.5|1435.7|1434.2|1436.1|1434.6|1434.6|1433.1|47
1756746900000|2025-09-01 17:15:00|1435.9|1434.4|1433.7|1432.2|1435.9|1434.4|1433.4|1431.9|43
1756747200000|2025-09-01 17:20:00|1433.5|1432|1433.5|1432|1434|1432.5|1433.3|1431.8|22
1756747500000|2025-09-01 17:25:00|1433.4|1431.9|1431.4|1429.9|1433.5|1432|1431.4|1429.9|34
1756747800000|2025-09-01 17:30:00|1431.3|1429.8|1430.9|1429.4|1431.9|1430|1429.7|1427.9|45
1756748100000|2025-09-01 17:35:00|1431|1429.5|1432.6|1431.1|1432.8|1431.3|1430.4|1428.9|41
1756748400000|2025-09-01 17:40:00|1432.5|1431|1431.7|1430.2|1432.5|1431|1431.5|1428.4|21
1756748700000|2025-09-01 17:45:00|1431.5|1430|1427.6|1426.1|1431.5|1430|1426.5|1424.1|107
1756749000000|2025-09-01 17:50:00|1427.7|1426.2|1427.9|1426.4|1429|1426.9|1426.6|1424.8|31
1756749300000|2025-09-01 17:55:00|1428.9|1424.9|1428.4|1426.9|1429|1426.9|1426.5|1424.9|28
1756749600000|2025-09-01 18:00:00|1428.3|1426.8|1426.6|1425.1|1428.3|1426.8|1426.5|1425|19
1756749900000|2025-09-01 18:05:00|1427.1|1425.6|1427|1425.5|1427.2|1425.7|1426.3|1424.8|18
1756750200000|2025-09-01 18:10:00|1427.2|1425.7|1427.3|1425.8|1427.5|1426|1427|1425.5|12
1756750500000|2025-09-01 18:15:00|1427.2|1425.7|1427|1425.5|1428.2|1426.7|1427|1425.5|54
1756750800000|2025-09-01 18:20:00|1427.1|1425.6|1425.8|1424.3|1427.5|1426|1425.8|1424.3|36
1756751100000|2025-09-01 18:25:00|1425.9|1424.4|1424.4|1422.9|1426.2|1424.7|1423.8|1422.3|60
1756764000000|2025-09-01 22:00:00|1427.1|1426.3|1426.9|1425.4|1428.7|1426.9|1426.9|1424.7|46
1756764300000|2025-09-01 22:05:00|1426.8|1425.3|1427|1425.5|1428.8|1426.6|1426.7|1424.6|45
1756764600000|2025-09-01 22:10:00|1428.6|1424.6|1428.6|1427.1|1429.5|1428|1426.7|1424.6|39
1756764900000|2025-09-01 22:15:00|1428.5|1427|1430.7|1429.2|1433.1|1431.6|1428.4|1426.9|51
1756765200000|2025-09-01 22:20:00|1430.6|1429.1|1431.3|1429.8|1431.9|1430.4|1430.3|1428.8|26
1756765500000|2025-09-01 22:25:00|1431.2|1429.7|1431|1429.5|1431.7|1430.2|1430.5|1429|22
1756765800000|2025-09-01 22:30:00|1430.9|1429.4|1431.2|1429.7|1431.2|1429.7|1430.5|1429|8
1756766100000|2025-09-01 22:35:00|1430.8|1429.3|1430.5|1429|1431.2|1429.7|1429.5|1428|25
1756766400000|2025-09-01 22:40:00|1430.3|1428.8|1430.4|1428.9|1430.5|1429|1430.2|1428.7|5
1756766700000|2025-09-01 22:45:00|1430.3|1428.8|1430|1428.5|1430.4|1428.9|1429.6|1428.1|9
1756767000000|2025-09-01 22:50:00|1429.9|1428.4|1428.8|1427.3|1429.9|1428.4|1428.8|1427.3|8
1756767300000|2025-09-01 22:55:00|1428.3|1426.8|1428.4|1426.9|1432|1428.4|1428.3|1426.8|25
1756767600000|2025-09-01 23:00:00|1428.5|1427|1428.8|1427.3|1428.9|1427.4|1428.4|1426.9|4
1756767900000|2025-09-01 23:05:00|1428.6|1427.1|1426.6|1425.1|1428.8|1427.3|1426.4|1424.9|33
1756768200000|2025-09-01 23:10:00|1426.5|1425|1426.5|1425|1427|1425.5|1426.2|1424.7|9
1756768500000|2025-09-01 23:15:00|1426.6|1425.1|1426.8|1425.3|1427.1|1425.6|1426.4|1424.9|17
1756768800000|2025-09-01 23:20:00|1426.7|1425.2|1430.5|1426.5|1430.7|1428.5|1426.7|1425|28
1756769100000|2025-09-01 23:25:00|1429.2|1427.7|1428.6|1427.1|1430.8|1427.7|1428|1426|8
1756769400000|2025-09-01 23:30:00|1428.3|1426.8|1430.5|1426.5|1430.9|1427.4|1428.3|1426.2|5
1756769700000|2025-09-01 23:35:00|1430.4|1426.4|1430.2|1428.7|1430.4|1428.8|1429|1426|8
1756770000000|2025-09-01 23:40:00|1429.9|1428.4|1430.4|1428.9|1432|1429.6|1428.8|1426.7|40
1756770300000|2025-09-01 23:45:00|1430.3|1428.8|1431.5|1430|1431.9|1430.4|1429.2|1427.7|23
1756770600000|2025-09-01 23:50:00|1431.6|1430.1|1432.1|1430.6|1432.5|1431|1431.4|1429.9|19
1756770900000|2025-09-01 23:55:00|1431.8|1430.3|1431|1429.5|1432|1430.5|1431|1429.5|14
1756771200000|2025-09-02 00:00:00|1431.1|1429.6|1431.9|1430.4|1432.4|1430.9|1430.3|1428.8|23
1756771500000|2025-09-02 00:05:00|1431.8|1430.3|1432.3|1430.8|1432.6|1431.1|1431.8|1430.3|20
1756771800000|2025-09-02 00:10:00|1432.1|1430.6|1434.6|1433.1|1436.1|1434.3|1432.1|1430.6|101
1756772100000|2025-09-02 00:15:00|1434.4|1432.9|1434.2|1432.7|1435.5|1434|1433.5|1432|49
1756772400000|2025-09-02 00:20:00|1434.1|1432.6|1437|1435.5|1437.4|1435.9|1434|1432.5|64
1756772700000|2025-09-02 00:25:00|1436.9|1435.4|1436.5|1435|1437.1|1435.6|1436.3|1434.8|40
1756773000000|2025-09-02 00:30:00|1436.3|1434.8|1437|1435.5|1437.4|1435.9|1436.2|1434.7|22
1756773300000|2025-09-02 00:35:00|1436.9|1435.4|1437.6|1436.1|1438|1436.5|1436.9|1435.4|37
1756773600000|2025-09-02 00:40:00|1437.5|1436|1435.5|1434|1437.8|1436.3|1434.6|1433.1|72
1756773900000|2025-09-02 00:45:00|1435.6|1434.1|1434.9|1433.4|1437.4|1435.9|1434.6|1433.1|47
1756774200000|2025-09-02 00:50:00|1435|1433.5|1435.4|1433.9|1436|1434.5|1434.9|1433.4|15
1756774500000|2025-09-02 00:55:00|1435.5|1434|1435.1|1433.6|1435.7|1434.2|1434.6|1433.1|17
1756774800000|2025-09-02 01:00:00|1435.4|1433.9|1432.9|1431.4|1435.6|1434.1|1432.6|1431.1|40
1756775100000|2025-09-02 01:05:00|1433.1|1431.6|1435.4|1433.9|1435.7|1434.2|1433|1431.5|22
1756775400000|2025-09-02 01:10:00|1435.6|1434.1|1437.1|1435.6|1438.1|1436.6|1435.6|1434.1|53
1756775700000|2025-09-02 01:15:00|1437|1435.5|1435.6|1434.1|1437.3|1435.8|1435|1433.5|34
1756776000000|2025-09-02 01:20:00|1435.7|1434.2|1436|1434.5|1436.5|1435|1435.1|1433.6|33
1756776300000|2025-09-02 01:25:00|1435.9|1434.4|1437|1435.5|1437.3|1435.8|1435.6|1434.1|37
1756776600000|2025-09-02 01:30:00|1436.9|1435.4|1437.4|1435.9|1437.4|1435.9|1435.2|1433.7|30
1756776900000|2025-09-02 01:35:00|1437.1|1435.6|1435.3|1433.8|1437.1|1435.6|1434.1|1432.6|53
1756777200000|2025-09-02 01:40:00|1435.2|1433.7|1437.3|1435.8|1437.4|1435.9|1434.9|1433.4|29
1756777500000|2025-09-02 01:45:00|1437.4|1435.9|1435.3|1433.8|1441|1439.5|1434.8|1433.3|140
1756777800000|2025-09-02 01:50:00|1435.1|1433.6|1432.1|1430.6|1435.5|1434|1430.8|1429.3|123
1756778100000|2025-09-02 01:55:00|1432.2|1430.7|1434.8|1433.3|1435.3|1433.8|1432.2|1430.7|29
1756778400000|2025-09-02 02:00:00|1434.6|1433.1|1431.8|1430.3|1434.6|1433.1|1431.5|1430|84
1756778700000|2025-09-02 02:05:00|1432|1430.5|1432.3|1430.8|1434.5|1433|1431.1|1429.3|66
1756779000000|2025-09-02 02:10:00|1432.2|1430.7|1429.6|1428.1|1432.4|1430.9|1428.1|1426.6|117
1756779300000|2025-09-02 02:15:00|1429.5|1428|1431.6|1430.1|1432|1430.5|1429.1|1427.6|25
1756779600000|2025-09-02 02:20:00|1431.7|1430.2|1432.6|1431.1|1432.6|1431.1|1430.8|1429.3|12
1756779900000|2025-09-02 02:25:00|1432.7|1431.2|1433|1431.5|1433.5|1432|1432.4|1430.9|23
1756780200000|2025-09-02 02:30:00|1433.1|1431.6|1433.8|1432.3|1434.1|1432.6|1432.6|1431.1|32
1756780500000|2025-09-02 02:35:00|1432.9|1431.4|1434.5|1433|1435|1433.5|1432.7|1431.2|34
1756780800000|2025-09-02 02:40:00|1434.6|1433.1|1433|1431.5|1434.6|1433.1|1432.5|1431|39
1756781100000|2025-09-02 02:45:00|1433.1|1431.6|1432.6|1431.1|1433.1|1431.6|1432.3|1430.8|10
1756781400000|2025-09-02 02:50:00|1432.5|1431|1433|1431.5|1433.6|1432.1|1432.4|1430.9|10
1756781700000|2025-09-02 02:55:00|1433.1|1431.6|1433.3|1431.8|1433.6|1432.1|1432.6|1431.1|5
1756782000000|2025-09-02 03:00:00|1433.2|1431.7|1432.7|1431.2|1433.3|1431.8|1432.2|1430.7|11
1756782300000|2025-09-02 03:05:00|1432.6|1431.1|1431.8|1430.3|1432.7|1431.2|1431.6|1430.1|31
1756782600000|2025-09-02 03:10:00|1431.7|1430.2|1431.6|1430.1|1431.8|1430.3|1430.8|1429.3|13
1756782900000|2025-09-02 03:15:00|1431.5|1430|1432.9|1431.4|1433|1431.5|1431.2|1429.7|19
1756783200000|2025-09-02 03:20:00|1433.1|1431.6|1434.1|1432.6|1434.1|1432.6|1432.4|1430.9|10
1756783500000|2025-09-02 03:25:00|1434.2|1432.7|1433.7|1432.2|1435|1433.5|1433.3|1431.8|25
1756783800000|2025-09-02 03:30:00|1433.5|1432|1431.5|1430|1433.6|1432.1|1431.3|1429.8|35
1756784100000|2025-09-02 03:35:00|1431.7|1430.2|1431.1|1429.6|1431.9|1430.4|1430.7|1429.2|9
1756784400000|2025-09-02 03:40:00|1430.3|1428.8|1430.6|1429.1|1431.3|1429.8|1430.3|1428.8|14
1756784700000|2025-09-02 03:45:00|1430.5|1429|1431.5|1430|1431.6|1430.1|1430.2|1428.7|13
1756785000000|2025-09-02 03:50:00|1431.4|1429.9|1432.1|1430.6|1432.2|1430.7|1431.1|1429.6|6
1756785300000|2025-09-02 03:55:00|1432.2|1430.7|1431.9|1430.4|1432.2|1430.7|1431.5|1430|4
1756785600000|2025-09-02 04:00:00|1431.8|1430.3|1432|1430.5|1432.6|1431.1|1431.8|1430.3|12
1756785900000|2025-09-02 04:05:00|1431.9|1430.4|1430.4|1428.9|1432.3|1430.8|1430.4|1428.9|20
1756786200000|2025-09-02 04:10:00|1430.5|1429|1431.4|1429.9|1431.5|1430|1430.5|1429|8
1756786500000|2025-09-02 04:15:00|1431.5|1430|1431.1|1429.6|1431.9|1430.4|1430.8|1429.3|19
1756786800000|2025-09-02 04:20:00|1431|1429.5|1429.3|1427.8|1431.1|1429.6|1429.3|1427.8|47
1756787100000|2025-09-02 04:25:00|1429.4|1427.9|1431.5|1430|1431.5|1430|1429.4|1427.9|4
1756787400000|2025-09-02 04:30:00|1431.4|1429.9|1433.3|1431.8|1433.4|1431.9|1431.4|1429.9|28
1756787700000|2025-09-02 04:35:00|1433.4|1431.9|1434.3|1432.8|1434.7|1433.2|1433.3|1431.8|60
1756788000000|2025-09-02 04:40:00|1434.2|1432.7|1434.2|1432.7|1434.3|1432.8|1433.2|1431.7|18
1756788300000|2025-09-02 04:45:00|1434.3|1432.8|1435.4|1433.9|1436.1|1434.6|1434.3|1432.8|78
1756788600000|2025-09-02 04:50:00|1435.3|1433.8|1434.3|1432.8|1435.3|1433.8|1433.7|1432.2|27
1756788900000|2025-09-02 04:55:00|1434.5|1433|1435|1433.5|1435.1|1433.6|1434.2|1432.7|9
1756789200000|2025-09-02 05:00:00|1434.9|1433.4|1434.6|1433.1|1435|1433.5|1433.7|1432.2|15
1756789500000|2025-09-02 05:05:00|1434.8|1433.3|1435.3|1433.8|1435.6|1434.1|1434|1432.5|33
1756789800000|2025-09-02 05:10:00|1435.4|1433.9|1436.3|1434.8|1437|1435.5|1435.3|1433.8|28
1756790100000|2025-09-02 05:15:00|1436.2|1434.7|1436.8|1435.3|1436.9|1435.4|1435.4|1433.9|18
1756790400000|2025-09-02 05:20:00|1436.9|1435.4|1435.6|1434.1|1437|1435.5|1435.6|1434.1|24
1756790700000|2025-09-02 05:25:00|1435.5|1434|1435.1|1433.6|1435.8|1434.3|1434.5|1433|20
1756791000000|2025-09-02 05:30:00|1434.7|1433.2|1435.3|1433.8|1435.9|1434.4|1434.7|1433.2|20
1756791300000|2025-09-02 05:35:00|1435.2|1433.7|1435|1433.5|1435.4|1433.9|1432.9|1431.4|30
1756791600000|2025-09-02 05:40:00|1435.1|1433.6|1434.8|1433.3|1436|1434.5|1434.2|1432.7|20
1756791900000|2025-09-02 05:45:00|1435|1433.5|1434.9|1433.4|1435.3|1433.8|1434.4|1432.9|13
1756792200000|2025-09-02 05:50:00|1434.8|1433.3|1433.2|1431.7|1434.9|1433.4|1433|1431.5|18
1756792500000|2025-09-02 05:55:00|1433.1|1431.6|1432.1|1430.6|1433.2|1431.7|1432|1430.5|15
1756792800000|2025-09-02 06:00:00|1432.2|1430.7|1434.7|1433.2|1435.4|1433.9|1432.1|1430.6|39
1756793100000|2025-09-02 06:05:00|1434.9|1433.4|1433.8|1432.3|1434.9|1433.4|1433.8|1432.3|29
1756793400000|2025-09-02 06:10:00|1433.7|1432.2|1433.2|1431.7|1434.5|1433|1433.1|1431.6|21
1756793700000|2025-09-02 06:15:00|1432.8|1431.3|1432.4|1430.9|1433|1431.5|1431.4|1429.9|47
1756794000000|2025-09-02 06:20:00|1432.5|1431|1431.7|1430.2|1432.5|1431|1431|1429.5|27
1756794300000|2025-09-02 06:25:00|1431.9|1430.4|1427.4|1425.9|1431.9|1430.4|1427.3|1425.8|76
1756794600000|2025-09-02 06:30:00|1427.5|1426|1429.5|1428|1430.2|1428.7|1427.5|1426|72
1756794900000|2025-09-02 06:35:00|1429.7|1428.2|1427.3|1425.8|1430.1|1428.6|1427.3|1425.8|108
1756795200000|2025-09-02 06:40:00|1427.4|1425.9|1426.9|1425.4|1428.2|1426.7|1426.6|1425.1|46
1756795500000|2025-09-02 06:45:00|1426.8|1425.3|1427.8|1426.3|1428.2|1426.7|1426.3|1424.8|38
1756795800000|2025-09-02 06:50:00|1427.6|1426.1|1429.4|1427.9|1430.1|1428.6|1427.6|1426.1|41
1756796100000|2025-09-02 06:55:00|1429.3|1427.8|1431.1|1429.6|1431.3|1429.8|1429.3|1427.8|33
1756796400000|2025-09-02 07:00:00|1431.9|1430.4|1437.6|1436.1|1438.1|1436.6|1431.9|1430.4|150
1756796700000|2025-09-02 07:05:00|1437.5|1436|1435.5|1434|1438.4|1436.9|1434.7|1433.2|148
1756797000000|2025-09-02 07:10:00|1435.6|1434.1|1432.7|1431.2|1436.2|1434.7|1432.7|1431.2|70
1756797300000|2025-09-02 07:15:00|1432.8|1431.3|1434.5|1433|1434.9|1433.4|1432|1430.5|58
1756797600000|2025-09-02 07:20:00|1434.6|1433.1|1429.6|1428.1|1434.6|1433.1|1429.6|1428.1|90
1756797900000|2025-09-02 07:25:00|1429.8|1428.3|1429.3|1427.8|1431.3|1429.8|1427.9|1426.4|91
1756798200000|2025-09-02 07:30:00|1429.4|1427.9|1426.4|1424.9|1430.5|1429|1426.4|1424.9|73
1756798500000|2025-09-02 07:35:00|1426.3|1424.8|1425|1423.5|1427.1|1425.6|1424.6|1423.1|74
1756798800000|2025-09-02 07:40:00|1425.2|1423.7|1426.2|1424.7|1426.9|1425.4|1424.7|1423.2|63
1756799100000|2025-09-02 07:45:00|1426.1|1424.6|1423.4|1421.9|1427.2|1425.7|1423.1|1421.6|144
1756799400000|2025-09-02 07:50:00|1423.3|1421.8|1415.7|1414.2|1423.3|1421.8|1414.9|1413.4|259
1756799700000|2025-09-02 07:55:00|1415.6|1414.1|1412.2|1410.7|1415.6|1414.1|1411.2|1409.7|330
1756800000000|2025-09-02 08:00:00|1412.3|1410.8|1409|1407.5|1414.6|1413.1|1409|1407.5|234
1756800300000|2025-09-02 08:05:00|1408.9|1407.4|1410.2|1408.7|1411.7|1410.2|1403.5|1402|348
1756800600000|2025-09-02 08:10:00|1410.6|1409.1|1412.9|1411.4|1413.5|1412|1408.6|1407.1|188
1756800900000|2025-09-02 08:15:00|1412.4|1410.9|1412.2|1410.7|1413.4|1411.9|1411.2|1409.7|136
1756801200000|2025-09-02 08:20:00|1412.1|1410.6|1412.6|1411.1|1413.5|1412|1411.5|1410|159
1756801500000|2025-09-02 08:25:00|1412.7|1411.2|1411.7|1410.2|1412.8|1411.3|1409.9|1408.4|105
1756801800000|2025-09-02 08:30:00|1411.5|1410|1413|1411.5|1413.1|1411.6|1410.5|1409|69
1756802100000|2025-09-02 08:35:00|1413.1|1411.6|1411.5|1410|1413.1|1411.6|1409.8|1408.3|97
1756802400000|2025-09-02 08:40:00|1411.7|1410.2|1408.9|1407.4|1412.1|1410.6|1407.6|1406.1|142
1756802700000|2025-09-02 08:45:00|1408|1406.5|1408.2|1406.7|1409.4|1407.9|1407.4|1405.9|121
1756803000000|2025-09-02 08:50:00|1408|1406.5|1405|1403.5|1408.3|1406.8|1404.7|1403.2|136
1756803300000|2025-09-02 08:55:00|1404.9|1403.4|1402.7|1401.2|1405.4|1403.9|1402.2|1400.7|323
1756803600000|2025-09-02 09:00:00|1402.6|1401.1|1406|1404.5|1406.9|1405.4|1402.1|1400.6|148
1756803900000|2025-09-02 09:05:00|1406.1|1404.6|1401.5|1400|1406.6|1405.1|1401.4|1399.9|141
1756804200000|2025-09-02 09:10:00|1401.8|1400.3|1403.6|1402.1|1403.7|1402.2|1398.7|1397.2|248
1756804500000|2025-09-02 09:15:00|1403.8|1402.3|1405.6|1404.1|1407.1|1405.6|1403.6|1402.1|151
1756804800000|2025-09-02 09:20:00|1405.4|1403.9|1405.3|1403.8|1407.7|1406.2|1404.5|1403|91
1756805100000|2025-09-02 09:25:00|1405.4|1403.9|1407.1|1405.6|1407.3|1405.8|1405.4|1403.9|33
1756805400000|2025-09-02 09:30:00|1406.8|1405.3|1405.2|1403.7|1407.1|1405.6|1404.8|1403.3|91
1756805700000|2025-09-02 09:35:00|1405.7|1404.2|1406.8|1405.3|1407.3|1405.8|1405|1403.5|73
1756806000000|2025-09-02 09:40:00|1406.6|1405.1|1406.5|1405|1407.5|1406|1406.3|1404.8|51
1756806300000|2025-09-02 09:45:00|1406.4|1404.9|1407.2|1405.7|1408.1|1406.6|1406.4|1404.9|29
1756806600000|2025-09-02 09:50:00|1407.3|1405.8|1405|1403.5|1407.9|1406.4|1402.1|1400.6|147
1756806900000|2025-09-02 09:55:00|1405.1|1403.6|1404.4|1402.9|1407.7|1406.2|1404.2|1402.7|95
1756807200000|2025-09-02 10:00:00|1404.5|1403|1405.3|1403.8|1406.4|1404.9|1403.6|1402.1|62
1756807500000|2025-09-02 10:05:00|1405.4|1403.9|1407.5|1406|1408.2|1406.7|1405.3|1403.8|57
1756807800000|2025-09-02 10:10:00|1407.6|1406.1|1409.4|1407.9|1411|1409.5|1407|1405.5|192
1756808100000|2025-09-02 10:15:00|1409.3|1407.8|1410.9|1409.4|1411.4|1409.9|1408.8|1407.3|101
1756808400000|2025-09-02 10:20:00|1410.8|1409.3|1413.7|1412.2|1413.8|1412.3|1410.6|1409.1|166
1756808700000|2025-09-02 10:25:00|1413.6|1412.1|1412|1410.5|1413.8|1412.3|1411.6|1410.1|87
1756809000000|2025-09-02 10:30:00|1411.9|1410.4|1412|1410.5|1413|1411.5|1411.5|1410|51
1756809300000|2025-09-02 10:35:00|1412.1|1410.6|1412.6|1411.1|1412.6|1411.1|1409.9|1408.4|67
1756809600000|2025-09-02 10:40:00|1412.7|1411.2|1412.4|1410.9|1413|1411.5|1411.3|1409.8|36
1756809900000|2025-09-02 10:45:00|1412.5|1411|1415.4|1413.9|1415.6|1414.1|1412.5|1411|89
1756810200000|2025-09-02 10:50:00|1415.3|1413.8|1414.6|1413.1|1415.3|1413.8|1412.9|1411.4|58
1756810500000|2025-09-02 10:55:00|1414.7|1413.2|1415.1|1413.6|1415.7|1414.2|1414.2|1412.7|44
1756810800000|2025-09-02 11:00:00|1415|1413.5|1412.1|1410.6|1415.5|1414|1411.3|1409.8|64
1756811100000|2025-09-02 11:05:00|1411.8|1410.3|1413|1411.5|1414.3|1412.8|1411.1|1409.6|50
1756811400000|2025-09-02 11:10:00|1413.4|1411.9|1411.7|1410.2|1414.1|1412.6|1411.4|1409.9|80
1756811700000|2025-09-02 11:15:00|1411.8|1410.3|1410.7|1409.2|1412.2|1410.7|1410.6|1409.1|39
1756812000000|2025-09-02 11:20:00|1410.5|1409|1411|1409.5|1411.6|1410.1|1410|1408.5|43
1756812300000|2025-09-02 11:25:00|1411.3|1409.8|1409|1407.5|1411.6|1410.1|1408.7|1407.2|30
1756812600000|2025-09-02 11:30:00|1408.9|1407.4|1406.9|1405.4|1410.1|1408.6|1406.4|1404.9|92
1756812900000|2025-09-02 11:35:00|1407.1|1405.6|1409.2|1407.7|1409.2|1407.7|1406.3|1404.8|70
1756813200000|2025-09-02 11:40:00|1409.3|1407.8|1408.8|1407.3|1411.4|1409.9|1408.7|1407.2|36
1756813500000|2025-09-02 11:45:00|1408.9|1407.4|1407.8|1406.3|1409.5|1408|1407.2|1405.7|41
1756813800000|2025-09-02 11:50:00|1407.7|1406.2|1409.9|1408.4|1410|1408.5|1407.5|1406|75
1756814100000|2025-09-02 11:55:00|1409.6|1408.1|1410.3|1408.8|1410.6|1409.1|1408.9|1407.4|54
1756814400000|2025-09-02 12:00:00|1408.5|1407|1406.8|1405.3|1409.2|1407.7|1405.9|1404.4|189
1756814700000|2025-09-02 12:05:00|1406.5|1405|1405.5|1404|1407.7|1406.2|1405.1|1403.6|114
1756815000000|2025-09-02 12:10:00|1405.6|1404.1|1405.6|1404.1|1406.9|1405.4|1403.2|1401.7|283
1756815300000|2025-09-02 12:15:00|1405.7|1404.2|1405.9|1404.4|1408.4|1406.9|1405.3|1403.8|135
1756815600000|2025-09-02 12:20:00|1405.6|1404.1|1397.4|1395.9|1406.3|1404.8|1397|1395.5|377
1756815900000|2025-09-02 12:25:00|1397.3|1395.8|1394.5|1393|1398.4|1396.9|1393|1391.5|528
1756816200000|2025-09-02 12:30:00|1394.8|1393.3|1394.8|1393.3|1397|1395.5|1393.6|1392.1|345
1756816500000|2025-09-02 12:35:00|1394.7|1393.2|1391.1|1389.6|1395.5|1394|1391.1|1389.6|242
1756816800000|2025-09-02 12:40:00|1391.2|1389.7|1390.7|1389.2|1392|1390.5|1388.1|1386.6|430
1756817100000|2025-09-02 12:45:00|1390.9|1389.4|1392.8|1391.3|1394.3|1392.8|1389.6|1388.1|309
1756817400000|2025-09-02 12:50:00|1392.7|1391.2|1393.5|1392|1396.4|1394.9|1392.7|1391.2|271
1756817700000|2025-09-02 12:55:00|1393.7|1392.2|1394.1|1392.6|1396.6|1395.1|1393.1|1391.6|251
1756818000000|2025-09-02 13:00:00|1394.3|1392.8|1390.8|1389.3|1394.6|1393.1|1387.8|1386.3|354
1756818300000|2025-09-02 13:05:00|1390.9|1389.4|1392.6|1391.1|1392.7|1391.2|1389.7|1388.2|211
1756818600000|2025-09-02 13:10:00|1392.5|1391|1394.8|1393.3|1394.9|1393.4|1391.9|1390.4|174
1756818900000|2025-09-02 13:15:00|1394.7|1393.2|1396.2|1394.7|1396.8|1395.3|1393.8|1392.3|125
1756819200000|2025-09-02 13:20:00|1396.3|1394.8|1394.6|1393.1|1397|1395.5|1391.7|1390.2|146
1756819500000|2025-09-02 13:25:00|1394.5|1393|1395.6|1394.1|1396.2|1394.7|1394|1392.5|88
1756819800000|2025-09-02 13:30:00|1395.7|1394.2|1391.4|1389.9|1397.1|1395.6|1389|1387.5|306
1756820100000|2025-09-02 13:35:00|1391.7|1390.2|1394.4|1392.9|1395.6|1394.1|1391.6|1390.1|181
1756820400000|2025-09-02 13:40:00|1394.3|1392.8|1396.8|1395.3|1397.4|1395.9|1394|1392.5|212
1756820700000|2025-09-02 13:45:00|1396.5|1395|1397.7|1396.2|1398.7|1397.2|1396.3|1394.8|187
1756821000000|2025-09-02 13:50:00|1397.8|1396.3|1398.1|1396.6|1398.3|1396.8|1395|1393.5|181
1756821300000|2025-09-02 13:55:00|1398|1396.5|1397.4|1395.9|1399.2|1397.7|1396.4|1394.9|197
1756821600000|2025-09-02 14:00:00|1397.6|1396.1|1397.5|1396|1399.4|1397.9|1396.3|1394.8|173
1756821900000|2025-09-02 14:05:00|1397.4|1395.9|1397.9|1396.4|1398.4|1396.9|1395.4|1393.9|158
1756822200000|2025-09-02 14:10:00|1398.2|1396.7|1399.1|1397.6|1401.4|1399.9|1396.3|1394.8|241
1756822500000|2025-09-02 14:15:00|1398.9|1397.4|1402.3|1400.8|1402.4|1400.9|1397.7|1396.2|267
1756822800000|2025-09-02 14:20:00|1402.2|1400.7|1402.5|1401|1403|1401.5|1400.6|1399.1|235
1756823100000|2025-09-02 14:25:00|1402.4|1400.9|1402|1400.5|1404.4|1402.9|1402|1400.5|201
1756823400000|2025-09-02 14:30:00|1403.3|1401.8|1400.8|1399.3|1403.5|1402|1400.2|1398.7|190
1756823700000|2025-09-02 14:35:00|1400.9|1399.4|1403.5|1402|1404.1|1402.6|1400.9|1399.4|150
1756824000000|2025-09-02 14:40:00|1403.2|1401.7|1407.6|1406.1|1407.6|1406.1|1402.1|1400.6|144
1756824300000|2025-09-02 14:45:00|1407.7|1406.2|1409.3|1407.8|1410|1408.5|1406.9|1405.4|259
1756824600000|2025-09-02 14:50:00|1409.2|1407.7|1411.5|1410|1413.5|1412|1408.2|1406.7|339
1756824900000|2025-09-02 14:55:00|1411.6|1410.1|1413.1|1411.6|1413.6|1412.1|1410.7|1409.2|166
1756825200000|2025-09-02 15:00:00|1413.4|1411.9|1417.1|1415.6|1417.5|1416|1413.1|1411.6|269
1756825500000|2025-09-02 15:05:00|1417|1415.5|1421.2|1419.7|1421.5|1420|1416.8|1415.3|366
1756825800000|2025-09-02 15:10:00|1421.1|1419.6|1420.7|1419.2|1422|1420.5|1420|1418.5|389
1756826100000|2025-09-02 15:15:00|1420.8|1419.3|1419.5|1418|1421.9|1420.4|1416.7|1415.2|277
1756826400000|2025-09-02 15:20:00|1419.6|1418.1|1421|1419.5|1422.8|1421.3|1419.6|1418.1|226
1756826700000|2025-09-02 15:25:00|1421.2|1419.7|1421.8|1420.3|1422.3|1420.8|1420.2|1418.7|132
1756827000000|2025-09-02 15:30:00|1421.9|1420.4|1421.9|1420.4|1424.3|1422.8|1421.1|1419.6|208
1756827300000|2025-09-02 15:35:00|1421.6|1420.1|1417.8|1416.3|1421.7|1420.2|1417.6|1416.1|215
1756827600000|2025-09-02 15:40:00|1417.9|1416.4|1418.8|1417.3|1419.1|1417.6|1416|1414.5|128
1756827900000|2025-09-02 15:45:00|1418.7|1417.2|1418.4|1416.9|1420.2|1418.7|1417.3|1415.8|124
1756828200000|2025-09-02 15:50:00|1418.3|1416.8|1413.1|1411.6|1418.4|1416.9|1411.4|1409.9|256
1756828500000|2025-09-02 15:55:00|1413.2|1411.7|1412.6|1411.1|1413.6|1412.1|1409.4|1407.9|230
1756828800000|2025-09-02 16:00:00|1412.5|1411|1407.9|1406.4|1413|1411.5|1405.4|1403.9|240
1756829100000|2025-09-02 16:05:00|1408|1406.5|1410.2|1408.7|1411.6|1410.1|1407.8|1406.3|214
1756829400000|2025-09-02 16:10:00|1410.1|1408.6|1410.2|1408.7|1410.6|1409.1|1408.2|1406.7|154
1756829700000|2025-09-02 16:15:00|1410.1|1408.6|1407.9|1406.4|1411.1|1409.6|1407.5|1406|82
1756830000000|2025-09-02 16:20:00|1407.8|1406.3|1409.3|1407.8|1409.5|1408|1406.9|1405.4|104
1756830300000|2025-09-02 16:25:00|1409.2|1407.7|1409.4|1407.9|1410.9|1409.4|1409|1407.5|166
1756830600000|2025-09-02 16:30:00|1409.2|1407.7|1410.6|1409.1|1411.6|1410.1|1408.3|1406.8|190
1756830900000|2025-09-02 16:35:00|1410.2|1408.7|1410.7|1409.2|1411.3|1409.8|1408.7|1407.2|233
1756831200000|2025-09-02 16:40:00|1410.6|1409.1|1409.2|1407.7|1411.6|1410.1|1409.1|1407.6|154
1756831500000|2025-09-02 16:45:00|1409.1|1407.6|1408.2|1406.7|1409.2|1407.7|1407.3|1405.8|206
1756831800000|2025-09-02 16:50:00|1408.1|1406.6|1410.6|1409.1|1410.9|1409.4|1407.5|1406|154
1756832100000|2025-09-02 16:55:00|1410.8|1409.3|1411.8|1410.3|1412.9|1411.4|1409.1|1407.6|195
1756832400000|2025-09-02 17:00:00|1411.7|1410.2|1414.2|1412.7|1414.2|1412.7|1410.6|1409.1|1014
1756832700000|2025-09-02 17:05:00|1414.3|1412.8|1417.8|1416.3|1418.1|1416.6|1414.3|1412.8|504
1756833000000|2025-09-02 17:10:00|1417.9|1416.4|1414.9|1413.4|1417.9|1416.4|1413.6|1412.1|120
1756833300000|2025-09-02 17:15:00|1415|1413.5|1414.9|1413.4|1416.3|1414.8|1414.8|1413.3|95
1756833600000|2025-09-02 17:20:00|1415|1413.5|1416.6|1415.1|1416.8|1415.3|1414.9|1413.4|38
1756833900000|2025-09-02 17:25:00|1416.7|1415.2|1417.6|1416.1|1418|1416.5|1415.9|1414.4|62
1756834200000|2025-09-02 17:30:00|1417.7|1416.2|1417.3|1415.8|1419|1417.5|1417.1|1415.6|96
1756834500000|2025-09-02 17:35:00|1417.4|1415.9|1413.6|1412.1|1418.3|1416.8|1413.2|1411.7|208
1756834800000|2025-09-02 17:40:00|1413.7|1412.2|1413.9|1412.4|1414.6|1413.1|1413.4|1411.9|47
1756835100000|2025-09-02 17:45:00|1414|1412.5|1416|1414.5|1416.3|1414.8|1413.9|1412.4|62
1756835400000|2025-09-02 17:50:00|1416.1|1414.6|1416.5|1415|1417.1|1415.6|1416|1414.5|40
1756835700000|2025-09-02 17:55:00|1416.7|1415.2|1416.2|1414.7|1417.2|1415.7|1415.9|1414.4|35
1756836000000|2025-09-02 18:00:00|1416.3|1414.8|1415.9|1414.4|1416.7|1415.2|1415.8|1414.3|38
1756836300000|2025-09-02 18:05:00|1415.7|1414.2|1414.1|1412.6|1415.7|1414.2|1413.4|1411.9|65
1756836600000|2025-09-02 18:10:00|1414|1412.5|1415.7|1414.2|1415.9|1414.4|1413.9|1412.4|58
1756836900000|2025-09-02 18:15:00|1415.4|1413.9|1415.8|1414.3|1416|1414.5|1414.9|1413.4|33
1756837200000|2025-09-02 18:20:00|1415.7|1414.2|1416.2|1414.7|1416.5|1415|1415.5|1414|29
1756837500000|2025-09-02 18:25:00|1416|1414.5|1416|1414.5|1416.7|1415.2|1415.7|1414.2|42
1756837800000|2025-09-02 18:30:00|1415.9|1414.4|1417.4|1415.9|1417.6|1416.1|1415.7|1414.2|33
1756838100000|2025-09-02 18:35:00|1417.5|1416|1417.3|1415.8|1418|1416.5|1417.2|1415.7|47
1756838400000|2025-09-02 18:40:00|1417.2|1415.7|1415.1|1413.6|1417.3|1415.8|1415.1|1413.6|84
1756838700000|2025-09-02 18:45:00|1415.2|1413.7|1412.7|1411.2|1416|1414.5|1411.9|1410.4|123
1756839000000|2025-09-02 18:50:00|1412.8|1411.3|1413.5|1412|1414.4|1412.9|1412.8|1411.3|25
1756839300000|2025-09-02 18:55:00|1413.7|1412.2|1413.1|1411.6|1413.8|1412.3|1412.5|1411|28
1756839600000|2025-09-02 19:00:00|1413.4|1411.9|1414.7|1413.2|1414.7|1413.2|1412.3|1410.8|58
1756839900000|2025-09-02 19:05:00|1414.8|1413.3|1414.4|1412.9|1415.1|1413.6|1414.4|1412.9|30
1756840200000|2025-09-02 19:10:00|1414.5|1413|1415|1413.5|1415.3|1413.8|1414.4|1412.9|31
1756840500000|2025-09-02 19:15:00|1415.1|1413.6|1415.5|1414|1415.6|1414.1|1414.8|1413.3|27
1756840800000|2025-09-02 19:20:00|1415.6|1414.1|1416.8|1415.3|1416.8|1415.3|1415.6|1414.1|39
1756841100000|2025-09-02 19:25:00|1416.5|1415|1415.5|1414|1416.9|1415.4|1414.9|1413.4|27
1756841400000|2025-09-02 19:30:00|1415.4|1413.9|1415.1|1413.6|1416.5|1415|1415|1413.5|69
1756841700000|2025-09-02 19:35:00|1415.4|1413.9|1415.3|1413.8|1415.9|1414.4|1414.9|1413.4|29
1756842000000|2025-09-02 19:40:00|1415.2|1413.7|1416.5|1415|1416.8|1415.3|1415.1|1413.6|43
1756842300000|2025-09-02 19:45:00|1416.4|1414.9|1416.6|1415.1|1417.6|1416.1|1416.4|1414.9|44
1756842600000|2025-09-02 19:50:00|1416.5|1415|1415.8|1414.3|1417.5|1416|1415.3|1413.8|68
1756842900000|2025-09-02 19:55:00|1415.9|1414.4|1416.2|1414.7|1416.4|1414.9|1415.3|1413.8|38
1756843200000|2025-09-02 20:00:00|1415.8|1414.3|1415.3|1413.8|1416.7|1415.2|1415.3|1413.8|22
1756843500000|2025-09-02 20:05:00|1415.4|1413.9|1415.6|1414.1|1415.7|1414.2|1414.8|1413.3|7
1756843800000|2025-09-02 20:10:00|1415.5|1414|1416.2|1414.7|1416.2|1414.7|1415.5|1414|14
1756844100000|2025-09-02 20:15:00|1416.3|1414.8|1416.1|1414.6|1416.5|1415|1416.1|1414.6|9
1756844400000|2025-09-02 20:20:00|1416|1414.5|1417.1|1415.6|1417.3|1415.8|1416|1414.5|26
1756844700000|2025-09-02 20:25:00|1417|1415.5|1417.7|1416.2|1418|1416.5|1417|1415.5|21
1756845000000|2025-09-02 20:30:00|1417.6|1416.1|1418.2|1416.7|1418.2|1416.7|1417.3|1415.8|17
1756845300000|2025-09-02 20:35:00|1418.1|1416.6|1418.8|1417.3|1419|1417.5|1417.9|1416.4|30
1756845600000|2025-09-02 20:40:00|1418.7|1417.2|1418.6|1417.1|1419.2|1417.7|1418.5|1417|36
1756845900000|2025-09-02 20:45:00|1418.5|1417|1419.9|1418.4|1420|1418.5|1418.5|1417|33
1756846200000|2025-09-02 20:50:00|1419.8|1418.3|1418.8|1417.3|1419.8|1418.3|1418.2|1416.7|28
1756846500000|2025-09-02 20:55:00|1418.7|1417.2|1419.5|1418|1419.9|1418.4|1418.7|1417.2|40
1756850400000|2025-09-02 22:00:00|1418.9|1417.4|1417.3|1415.8|1419|1417.5|1417.2|1415.7|19
1756850700000|2025-09-02 22:05:00|1417.2|1415.7|1418.9|1414.9|1419.1|1416.4|1417|1414.1|13
1756851000000|2025-09-02 22:10:00|1418.8|1414.8|1418.3|1416.8|1419.1|1416.9|1417.2|1414.8|20
1756851300000|2025-09-02 22:15:00|1418.4|1416.9|1420.4|1418.9|1420.4|1418.9|1418.3|1416.8|20
1756851600000|2025-09-02 22:20:00|1420.3|1418.8|1421.3|1419.8|1422.5|1421|1420.3|1418.8|36
1756851900000|2025-09-02 22:25:00|1421.5|1420|1422|1420.5|1423.2|1420.9|1421.3|1418.8|9
1756852200000|2025-09-02 22:30:00|1422.1|1420.6|1421.8|1420.3|1422.5|1421|1421.8|1420.3|11
1756852500000|2025-09-02 22:35:00|1421.7|1420.2|1420.5|1419|1421.8|1420.3|1420.2|1418.7|14
1756852800000|2025-09-02 22:40:00|1420.3|1418.8|1420.7|1419.2|1421|1419.5|1419.9|1418.4|3
1756853100000|2025-09-02 22:45:00|1420.6|1419.1|1420.8|1419.3|1420.9|1419.4|1420.3|1418.8|6
1756853400000|2025-09-02 22:50:00|1421|1419.5|1421.2|1419.7|1422.7|1419.7|1420.8|1418|2
1756853700000|2025-09-02 22:55:00|1421.1|1419.6|1420.4|1418.9|1422.7|1419.8|1420.2|1418.6|10
1756854000000|2025-09-02 23:00:00|1420.7|1419.2|1421.2|1419.7|1421.8|1420.3|1420.7|1419.2|11
1756854300000|2025-09-02 23:05:00|1421.4|1419.9|1422|1420.5|1422.1|1420.6|1421.4|1419.9|10
1756854600000|2025-09-02 23:10:00|1422.1|1420.6|1421.8|1420.3|1422.2|1420.7|1421.8|1420.3|0
1756854900000|2025-09-02 23:15:00|1421.9|1420.4|1422.6|1421.1|1422.6|1421.1|1421.8|1420.3|12
1756855200000|2025-09-02 23:20:00|1422|1420.5|1421.3|1419.8|1422.1|1420.6|1421.1|1419.6|10
1756855500000|2025-09-02 23:25:00|1421.1|1419.6|1421.1|1419.6|1421.4|1419.9|1421|1419.5|10
1756855800000|2025-09-02 23:30:00|1420.9|1419.4|1421.4|1419.9|1421.6|1420.1|1420.9|1419.4|9
1756856100000|2025-09-02 23:35:00|1421.3|1419.8|1421.2|1419.7|1421.6|1420.1|1421|1419.5|16
1756856400000|2025-09-02 23:40:00|1421.3|1419.8|1420.9|1419.4|1421.4|1419.9|1420.8|1419.3|54
1756856700000|2025-09-02 23:45:00|1420.5|1419|1421.3|1419.8|1421.4|1419.9|1420.5|1419|37
1756857000000|2025-09-02 23:50:00|1421.4|1419.9|1422|1420.5|1422.4|1420.9|1421.2|1419.7|21
1756857300000|2025-09-02 23:55:00|1421.9|1420.4|1421.1|1419.6|1423.7|1422.2|1420.6|1419.1|53
1756857600000|2025-09-03 00:00:00|1421|1419.5|1422.1|1420.6|1422.2|1420.7|1421|1419.5|7
1756857900000|2025-09-03 00:05:00|1422|1420.5|1422|1420.5|1422.7|1421.2|1421.4|1419.9|39
1756858200000|2025-09-03 00:10:00|1421.9|1420.4|1421.8|1420.3|1422.2|1420.7|1421.4|1419.9|4
1756858500000|2025-09-03 00:15:00|1421.9|1420.4|1423|1421.5|1423.1|1421.6|1421.9|1420.4|22
1756858800000|2025-09-03 00:20:00|1423.1|1421.6|1426.5|1425|1426.5|1425|1422.4|1420.9|66
1756859100000|2025-09-03 00:25:00|1427.1|1425.6|1424.2|1422.7|1429.3|1427.8|1424.2|1422.7|121
1756859400000|2025-09-03 00:30:00|1424.1|1422.6|1422|1420.5|1424.9|1423.4|1421.2|1419.7|54
1756859700000|2025-09-03 00:35:00|1422.1|1420.6|1422.2|1420.7|1422.5|1421|1421|1419.5|24
1756860000000|2025-09-03 00:40:00|1422.3|1420.8|1422.8|1421.3|1423.7|1422.2|1422.3|1420.8|42
1756860300000|2025-09-03 00:45:00|1422.9|1421.4|1424.2|1422.7|1425|1423.5|1422.8|1421.3|23
1756860600000|2025-09-03 00:50:00|1424.1|1422.6|1423.7|1422.2|1424.3|1422.8|1423.4|1421.9|26
1756860900000|2025-09-03 00:55:00|1423.5|1422|1422.3|1420.8|1423.8|1422.3|1422.3|1420.8|17
1756861200000|2025-09-03 01:00:00|1422.2|1420.7|1425.9|1424.4|1426|1424.5|1422.2|1420.7|26
1756861500000|2025-09-03 01:05:00|1425.8|1424.3|1423.7|1422.2|1425.8|1424.3|1423.1|1421.6|28
1756861800000|2025-09-03 01:10:00|1423.8|1422.3|1424.4|1422.9|1424.5|1423|1423.4|1421.9|7
1756862100000|2025-09-03 01:15:00|1424.5|1423|1422.8|1421.3|1424.5|1423|1422.6|1421.1|21
1756862400000|2025-09-03 01:20:00|1423|1421.5|1423.9|1422.4|1424.2|1422.7|1422.6|1421.1|16
1756862700000|2025-09-03 01:25:00|1424|1422.5|1424.6|1423.1|1425.5|1424|1423.8|1422.3|19
1756863000000|2025-09-03 01:30:00|1424.5|1423|1424.7|1423.2|1425.5|1424|1424.3|1422.8|19
1756863300000|2025-09-03 01:35:00|1424.9|1423.4|1421.2|1419.7|1425|1423.5|1421.2|1419.7|32
1756863600000|2025-09-03 01:40:00|1421.1|1419.6|1421|1419.5|1421.1|1419.6|1419.6|1418.1|46
1756863900000|2025-09-03 01:45:00|1421.1|1419.6|1419.2|1417.7|1421.1|1419.6|1418.4|1416.9|63
1756864200000|2025-09-03 01:50:00|1419.1|1417.6|1419.6|1418.1|1419.9|1418.4|1418.6|1417.1|39
1756864500000|2025-09-03 01:55:00|1419.7|1418.2|1418.7|1417.2|1419.8|1418.3|1417.8|1416.3|26
1756864800000|2025-09-03 02:00:00|1418.8|1417.3|1417.6|1416.1|1418.9|1417.4|1417.5|1416|41
1756865100000|2025-09-03 02:05:00|1417.5|1416|1417|1415.5|1418.1|1416.6|1416.9|1415.4|45
1756865400000|2025-09-03 02:10:00|1416.8|1415.3|1417.6|1416.1|1418.9|1417.4|1416.7|1415.2|23
1756865700000|2025-09-03 02:15:00|1417.5|1416|1420.2|1418.7|1420.3|1418.8|1417.4|1415.9|21
1756866000000|2025-09-03 02:20:00|1420.3|1418.8|1419.2|1417.7|1420.4|1418.9|1419|1417.5|18
1756866300000|2025-09-03 02:25:00|1419.1|1417.6|1418.2|1416.7|1419.8|1418.3|1418|1416.5|13
1756866600000|2025-09-03 02:30:00|1418.3|1416.8|1416.3|1414.8|1418.4|1416.9|1414.6|1413.1|114
1756866900000|2025-09-03 02:35:00|1416.2|1414.7|1414.5|1413|1416.4|1414.9|1414.5|1413|32
1756867200000|2025-09-03 02:40:00|1414.6|1413.1|1415.5|1414|1416.2|1414.7|1414.4|1412.9|45
1756867500000|2025-09-03 02:45:00|1415.6|1414.1|1415.9|1414.4|1417.1|1415.6|1415.5|1414|12
1756867800000|2025-09-03 02:50:00|1415.8|1414.3|1413.6|1412.1|1415.9|1414.4|1413.1|1411.6|25
1756868100000|2025-09-03 02:55:00|1413.7|1412.2|1413.9|1412.4|1415.2|1413.7|1413.5|1412|11
1756868400000|2025-09-03 03:00:00|1414|1412.5|1414.2|1412.7|1415.6|1414.1|1413.8|1412.3|40
1756868700000|2025-09-03 03:05:00|1414.1|1412.6|1411.8|1410.3|1414.2|1412.7|1411.5|1410|73
1756869000000|2025-09-03 03:10:00|1411.7|1410.2|1411.5|1410|1411.7|1410.2|1409.6|1408.1|45
1756869300000|2025-09-03 03:15:00|1411.8|1410.3|1411.5|1410|1411.8|1410.3|1410.5|1409|19
1756869600000|2025-09-03 03:20:00|1411.2|1409.7|1411.8|1410.3|1412.8|1411.3|1411.2|1409.7|30
1756869900000|2025-09-03 03:25:00|1411.9|1410.4|1409.7|1408.2|1411.9|1410.4|1409|1407.5|73
1756870200000|2025-09-03 03:30:00|1409.8|1408.3|1411.5|1410|1412.1|1410.6|1409.8|1408.3|38
1756870500000|2025-09-03 03:35:00|1411.4|1409.9|1410.2|1408.7|1411.5|1410|1409.9|1408.4|14
1756870800000|2025-09-03 03:40:00|1409.8|1408.3|1410.2|1408.7|1410.5|1409|1408.9|1407.4|48
1756871100000|2025-09-03 03:45:00|1410.3|1408.8|1410.6|1409.1|1411.5|1410|1410.1|1408.6|13
1756871400000|2025-09-03 03:50:00|1410.7|1409.2|1410.3|1408.8|1410.7|1409.2|1410.2|1408.7|9
1756871700000|2025-09-03 03:55:00|1410.1|1408.6|1408.2|1406.7|1410.4|1408.9|1408|1406.5|30
1756872000000|2025-09-03 04:00:00|1408.3|1406.8|1409.3|1407.8|1410.4|1408.9|1408.3|1406.8|38
1756872300000|2025-09-03 04:05:00|1409.4|1407.9|1410|1408.5|1410.5|1409|1409.4|1407.9|22
1756872600000|2025-09-03 04:10:00|1410.1|1408.6|1410.1|1408.6|1410.3|1408.8|1409.1|1407.6|8
1756872900000|2025-09-03 04:15:00|1410.2|1408.7|1411.4|1409.9|1412.8|1411.3|1410.1|1408.6|45
1756873200000|2025-09-03 04:20:00|1411.3|1409.8|1410.3|1408.8|1411.4|1409.9|1409.6|1408.1|15
1756873500000|2025-09-03 04:25:00|1410.4|1408.9|1411.7|1410.2|1411.9|1410.4|1410|1408.5|41
1756873800000|2025-09-03 04:30:00|1411.6|1410.1|1413.4|1411.9|1414.2|1412.7|1411.6|1410.1|76
1756874100000|2025-09-03 04:35:00|1413.5|1412|1415.4|1413.9|1416.2|1414.7|1413.5|1412|82
1756874400000|2025-09-03 04:40:00|1415.3|1413.8|1415.7|1414.2|1416.2|1414.7|1415.3|1413.8|10
1756874700000|2025-09-03 04:45:00|1415.6|1414.1|1416.9|1415.4|1417.4|1415.9|1415.6|1414.1|44
1756875000000|2025-09-03 04:50:00|1416.8|1415.3|1416.3|1414.8|1417.5|1416|1416.2|1414.7|73
1756875300000|2025-09-03 04:55:00|1416.2|1414.7|1415|1413.5|1416.3|1414.8|1414.3|1412.8|89
1756875600000|2025-09-03 05:00:00|1414.9|1413.4|1414.8|1413.3|1415.5|1414|1413.3|1411.8|27
1756875900000|2025-09-03 05:05:00|1414.9|1413.4|1416.5|1415|1416.5|1415|1414.7|1413.2|18
1756876200000|2025-09-03 05:10:00|1416.6|1415.1|1415.8|1414.3|1417|1415.5|1415.5|1414|24
1756876500000|2025-09-03 05:15:00|1415.6|1414.1|1415|1413.5|1416|1414.5|1414.8|1413.3|19
1756876800000|2025-09-03 05:20:00|1415.1|1413.6|1415.5|1414|1416.9|1415.4|1415.1|1413.6|61
1756877100000|2025-09-03 05:25:00|1415.4|1413.9|1415.7|1414.2|1416.8|1415.3|1415.2|1413.7|13
1756877400000|2025-09-03 05:30:00|1415.8|1414.3|1414.1|1412.6|1416.1|1414.6|1413.6|1412.1|22
1756877700000|2025-09-03 05:35:00|1414|1412.5|1413.2|1411.7|1414.7|1413.2|1412.8|1411.3|27
1756878000000|2025-09-03 05:40:00|1413.1|1411.6|1411.2|1409.7|1413.3|1411.8|1410.5|1409|29
1756878300000|2025-09-03 05:45:00|1411.1|1409.6|1410|1408.5|1411.3|1409.8|1409.7|1408.2|39
1756878600000|2025-09-03 05:50:00|1409.8|1408.3|1410.2|1408.7|1411|1409.5|1408.8|1407.3|40
1756878900000|2025-09-03 05:55:00|1410.3|1408.8|1410.1|1408.6|1410.3|1408.8|1408.4|1406.9|40
1756879200000|2025-09-03 06:00:00|1410.2|1408.7|1410.9|1409.4|1412.1|1410.6|1408.4|1406.9|80
1756879500000|2025-09-03 06:05:00|1411|1409.5|1410.6|1409.1|1411.7|1410.2|1410.5|1409|13
1756879800000|2025-09-03 06:10:00|1410.7|1409.2|1413.4|1411.9|1413.5|1412|1410.7|1409.2|35
1756880100000|2025-09-03 06:15:00|1413.5|1412|1411.2|1409.7|1413.9|1412.4|1410.6|1409.1|28
1756880400000|2025-09-03 06:20:00|1411.1|1409.6|1412.5|1411|1412.8|1411.3|1411|1409.5|12
1756880700000|2025-09-03 06:25:00|1412.3|1410.8|1413.1|1411.6|1413.1|1411.6|1411.7|1410.2|27
1756881000000|2025-09-03 06:30:00|1413.2|1411.7|1414.1|1412.6|1414.2|1412.7|1411.9|1410.4|29
1756881300000|2025-09-03 06:35:00|1414.2|1412.7|1412.7|1411.2|1414.2|1412.7|1412.7|1411.2|28
1756881600000|2025-09-03 06:40:00|1412.6|1411.1|1413.2|1411.7|1413.3|1411.8|1411.9|1410.4|12
1756881900000|2025-09-03 06:45:00|1413|1411.5|1412.1|1410.6|1413.2|1411.7|1411.5|1410|14
1756882200000|2025-09-03 06:50:00|1412|1410.5|1409.6|1408.1|1412|1410.5|1409.5|1408|34
1756882500000|2025-09-03 06:55:00|1409.5|1408|1410.6|1409.1|1410.6|1409.1|1409.2|1407.7|25
1756882800000|2025-09-03 07:00:00|1410.8|1409.3|1407.1|1405.6|1410.8|1409.3|1405.3|1403.8|122
1756883100000|2025-09-03 07:05:00|1407|1405.5|1409.7|1408.2|1410.6|1409.1|1406.4|1404.9|84
1756883400000|2025-09-03 07:10:00|1409.6|1408.1|1409.6|1408.1|1410.1|1408.6|1408.7|1407.2|34
1756883700000|2025-09-03 07:15:00|1409.7|1408.2|1406|1404.5|1409.9|1408.4|1406|1404.5|63
1756884000000|2025-09-03 07:20:00|1405.4|1403.9|1406.8|1405.3|1407.4|1405.9|1404.4|1402.9|71
1756884300000|2025-09-03 07:25:00|1406.7|1405.2|1407.5|1406|1407.7|1406.2|1406.2|1404.7|30
1756884600000|2025-09-03 07:30:00|1407.6|1406.1|1409.4|1407.9|1410.2|1408.7|1407.4|1405.9|35
1756884900000|2025-09-03 07:35:00|1409.5|1408|1410.3|1408.8|1411.1|1409.6|1409.3|1407.8|25
1756885200000|2025-09-03 07:40:00|1410.2|1408.7|1408.9|1407.4|1410.3|1408.8|1408.7|1407.2|28
1756885500000|2025-09-03 07:45:00|1409|1407.5|1408.5|1407|1409.7|1408.2|1408.5|1407|21
1756885800000|2025-09-03 07:50:00|1408.1|1406.6|1406.5|1405|1408.1|1406.6|1405.6|1404.1|59
1756886100000|2025-09-03 07:55:00|1406.6|1405.1|1407.3|1405.8|1407.4|1405.9|1406.1|1404.6|37
1756886400000|2025-09-03 08:00:00|1407.1|1405.6|1413.2|1411.7|1413.3|1411.8|1407.1|1405.6|89
1756886700000|2025-09-03 08:05:00|1413.3|1411.8|1413|1411.5|1415.7|1414.2|1412|1410.5|72
1756887000000|2025-09-03 08:10:00|1413.2|1411.7|1410.9|1409.4|1414.4|1412.9|1410.6|1409.1|48
1756887300000|2025-09-03 08:15:00|1411.1|1409.6|1412.6|1411.1|1413|1411.5|1411.1|1409.6|30
1756887600000|2025-09-03 08:20:00|1412.5|1411|1413.5|1412|1413.7|1412.2|1412.4|1410.9|30
1756887900000|2025-09-03 08:25:00|1413.7|1412.2|1415.2|1413.7|1415.2|1413.7|1413.6|1412.1|24
1756888200000|2025-09-03 08:30:00|1415.1|1413.6|1411.4|1409.9|1416.2|1414.7|1410.8|1409.3|172
1756888500000|2025-09-03 08:35:00|1411|1409.5|1412|1410.5|1413.6|1412.1|1410.5|1409|58
1756888800000|2025-09-03 08:40:00|1411.9|1410.4|1408.6|1407.1|1412|1410.5|1408|1406.5|54
1756889100000|2025-09-03 08:45:00|1408.5|1407|1408.8|1407.3|1409.1|1407.6|1407.8|1406.3|75
1756889400000|2025-09-03 08:50:00|1408.7|1407.2|1409|1407.5|1409.2|1407.7|1407.3|1405.8|41
1756889700000|2025-09-03 08:55:00|1409.1|1407.6|1410.8|1409.3|1410.8|1409.3|1409|1407.5|25
1756890000000|2025-09-03 09:00:00|1410.9|1409.4|1412|1410.5|1412.3|1410.8|1410.6|1409.1|30
1756890300000|2025-09-03 09:05:00|1411.8|1410.3|1412.1|1410.6|1413.7|1412.2|1411.8|1410.3|42
1756890600000|2025-09-03 09:10:00|1412.3|1410.8|1409|1407.5|1413.3|1411.8|1408.5|1407|92
1756890900000|2025-09-03 09:15:00|1408.9|1407.4|1411.8|1410.3|1412.1|1410.6|1408.8|1407.3|56
1756891200000|2025-09-03 09:20:00|1411.9|1410.4|1412.3|1410.8|1412.6|1411.1|1411.2|1409.7|224
1756891500000|2025-09-03 09:25:00|1412.8|1411.3|1414.1|1412.6|1414.9|1413.4|1412.5|1411|79
1756891800000|2025-09-03 09:30:00|1414.2|1412.7|1413.4|1411.9|1415.2|1413.7|1413.3|1411.8|61
1756892100000|2025-09-03 09:35:00|1413.5|1412|1414.6|1413.1|1415.3|1413.8|1413.2|1411.7|36
1756892400000|2025-09-03 09:40:00|1414.5|1413|1416.4|1414.9|1416.7|1415.2|1414.3|1412.8|38
1756892700000|2025-09-03 09:45:00|1416.3|1414.8|1416.4|1414.9|1417|1415.5|1415.9|1414.4|30
1756893000000|2025-09-03 09:50:00|1416.5|1415|1416.8|1415.3|1417.4|1415.9|1416.2|1414.7|23
1756893300000|2025-09-03 09:55:00|1417|1415.5|1417.1|1415.6|1418.5|1417|1417|1415.5|63
1756893600000|2025-09-03 10:00:00|1417.2|1415.7|1417.8|1416.3|1417.8|1416.3|1415.7|1414.2|47
1756893900000|2025-09-03 10:05:00|1417.9|1416.4|1419.3|1417.8|1419.5|1418|1417.7|1416.2|43
1756894200000|2025-09-03 10:10:00|1419.4|1417.9|1418.7|1417.2|1420|1418.5|1418.5|1417|48
1756894500000|2025-09-03 10:15:00|1418.8|1417.3|1418.7|1417.2|1419.1|1417.6|1417.2|1415.7|19
1756894800000|2025-09-03 10:20:00|1418.4|1416.9|1416.2|1414.7|1418.6|1417.1|1416.1|1414.6|64
1756895100000|2025-09-03 10:25:00|1416.3|1414.8|1418.6|1417.1|1418.6|1417.1|1416.2|1414.7|46
1756895400000|2025-09-03 10:30:00|1418.9|1417.4|1417.8|1416.3|1418.9|1417.4|1417.6|1416.1|19
1756895700000|2025-09-03 10:35:00|1417.7|1416.2|1417.6|1416.1|1418.6|1417.1|1417.1|1415.6|21
1756896000000|2025-09-03 10:40:00|1417.7|1416.2|1416.1|1414.6|1418|1416.5|1415.3|1413.8|29
1756896300000|2025-09-03 10:45:00|1416.2|1414.7|1419.3|1417.8|1419.3|1417.8|1415.5|1414|32
1756896600000|2025-09-03 10:50:00|1419.4|1417.9|1421.7|1420.2|1422.3|1420.8|1419.3|1417.8|94
1756896900000|2025-09-03 10:55:00|1421.6|1420.1|1420.6|1419.1|1421.8|1420.3|1420|1418.5|21
1756897200000|2025-09-03 11:00:00|1420.7|1419.2|1420|1418.5|1422.2|1420.7|1419.9|1418.4|57
1756897500000|2025-09-03 11:05:00|1419.9|1418.4|1420|1418.5|1420.1|1418.6|1417.6|1416.1|45
1756897800000|2025-09-03 11:10:00|1420.1|1418.6|1422.3|1420.8|1422.5|1421|1419.7|1418.2|30
1756898100000|2025-09-03 11:15:00|1422.2|1420.7|1421.4|1419.9|1422.7|1421.2|1421|1419.5|23
1756898400000|2025-09-03 11:20:00|1421.3|1419.8|1421.8|1420.3|1422.6|1421.1|1420.2|1418.7|86
1756898700000|2025-09-03 11:25:00|1421.7|1420.2|1421.1|1419.6|1422|1420.5|1420.2|1418.7|35
1756899000000|2025-09-03 11:30:00|1421.6|1420.1|1424.7|1423.2|1424.9|1423.4|1421.3|1419.8|110
1756899300000|2025-09-03 11:35:00|1424.8|1423.3|1425.1|1423.6|1425.3|1423.8|1422.6|1421.1|118
1756899600000|2025-09-03 11:40:00|1425|1423.5|1423.8|1422.3|1425.2|1423.7|1422.8|1421.3|36
1756899900000|2025-09-03 11:45:00|1423.7|1422.2|1425.1|1423.6|1426|1424.5|1423.6|1422.1|59
1756900200000|2025-09-03 11:50:00|1425|1423.5|1424.9|1423.4|1426|1424.5|1424.4|1422.9|61
1756900500000|2025-09-03 11:55:00|1424.8|1423.3|1423.7|1422.2|1425.3|1423.8|1423.6|1422.1|18
1756900800000|2025-09-03 12:00:00|1423.8|1422.3|1422.8|1421.3|1424.4|1422.9|1420.1|1418.6|91
1756901100000|2025-09-03 12:05:00|1422.7|1421.2|1420.4|1418.9|1422.7|1421.2|1418|1416.5|79
1756901400000|2025-09-03 12:10:00|1420.5|1419|1422.5|1421|1424.5|1423|1420.4|1418.9|127
1756901700000|2025-09-03 12:15:00|1422.4|1420.9|1418.3|1416.8|1422.4|1420.9|1418.1|1416.6|68
1756902000000|2025-09-03 12:20:00|1418.4|1416.9|1418.1|1416.6|1420.2|1418.7|1417.3|1415.8|121
1756902300000|2025-09-03 12:25:00|1418.2|1416.7|1420|1418.5|1421.1|1419.6|1416.4|1414.9|147
1756902600000|2025-09-03 12:30:00|1419.8|1418.3|1422.4|1420.9|1423.1|1421.6|1418|1416.5|122
1756902900000|2025-09-03 12:35:00|1422.5|1421|1424.1|1422.6|1424.3|1422.8|1421.5|1420|89
1756903200000|2025-09-03 12:40:00|1424|1422.5|1424.4|1422.9|1426|1424.5|1421.6|1420.1|147
1756903500000|2025-09-03 12:45:00|1424.5|1423|1427.9|1426.4|1428.4|1426.9|1424.5|1423|164
1756903800000|2025-09-03 12:50:00|1428|1426.5|1430.6|1429.1|1430.6|1429.1|1425.4|1423.9|260
1756904100000|2025-09-03 12:55:00|1430.5|1429|1429.5|1428|1430.7|1429.2|1428.2|1426.7|172
1756904400000|2025-09-03 13:00:00|1429.6|1428.1|1429.6|1428.1|1430.2|1428.7|1427.6|1426.1|211
1756904700000|2025-09-03 13:05:00|1429.5|1428|1431.1|1429.6|1431.3|1429.8|1428.5|1427|111
1756905000000|2025-09-03 13:10:00|1431.2|1429.7|1433.4|1431.9|1433.5|1432|1430.7|1429.2|226
1756905300000|2025-09-03 13:15:00|1433.3|1431.8|1431.2|1429.7|1433.4|1431.9|1429.6|1428.1|130
1756905600000|2025-09-03 13:20:00|1430.9|1429.4|1432.3|1430.8|1433|1431.5|1430.6|1429.1|120
1756905900000|2025-09-03 13:25:00|1432.4|1430.9|1437.2|1435.7|1437.5|1436|1431.8|1430.3|196
1756906200000|2025-09-03 13:30:00|1437.3|1435.8|1439.7|1438.2|1439.7|1438.2|1435.5|1434|435
1756906500000|2025-09-03 13:35:00|1439.8|1438.3|1439.6|1438.1|1440.6|1439.1|1435.9|1434.4|427
1756906800000|2025-09-03 13:40:00|1439.3|1437.8|1446.1|1444.6|1446.7|1445.2|1439.2|1437.7|554
1756907100000|2025-09-03 13:45:00|1446|1444.5|1446.9|1445.4|1447.2|1445.7|1442.2|1440.7|381
1756907400000|2025-09-03 13:50:00|1446.8|1445.3|1449.2|1447.7|1450.4|1448.9|1445.9|1444.4|524
1756907700000|2025-09-03 13:55:00|1449.3|1447.8|1451.9|1450.4|1453|1451.5|1448.7|1447.2|499
1756908000000|2025-09-03 14:00:00|1452|1450.5|1456.1|1454.6|1456.8|1455.3|1451.8|1450.3|510
1756908300000|2025-09-03 14:05:00|1456.2|1454.7|1454.6|1453.1|1457.6|1456.1|1453.8|1452.3|345
1756908600000|2025-09-03 14:10:00|1454.5|1453|1456.4|1454.9|1458.7|1457.2|1454.2|1452.7|304
1756908900000|2025-09-03 14:15:00|1456.5|1455|1461.5|1460|1462.8|1461.3|1455.2|1453.7|308
1756909200000|2025-09-03 14:20:00|1461.6|1460.1|1463.1|1461.6|1463.2|1461.7|1460|1458.5|250
1756909500000|2025-09-03 14:25:00|1463|1461.5|1464.9|1463.4|1465.6|1464.1|1462.2|1460.7|533
1756909800000|2025-09-03 14:30:00|1465|1463.5|1461.4|1459.9|1465.3|1463.8|1459|1457.5|435
1756910100000|2025-09-03 14:35:00|1461.3|1459.8|1459.9|1458.4|1463.5|1462|1459.2|1457.7|333
1756910400000|2025-09-03 14:40:00|1459.5|1458|1461|1459.5|1461.5|1460|1457.4|1455.9|289
1756910700000|2025-09-03 14:45:00|1460.9|1459.4|1460|1458.5|1463.5|1462|1459.2|1457.7|228
1756911000000|2025-09-03 14:50:00|1459.9|1458.4|1454.5|1453|1461.5|1460|1454.3|1452.8|426
1756911300000|2025-09-03 14:55:00|1454.6|1453.1|1456.9|1455.4|1457.6|1456.1|1454.1|1452.6|247
1756911600000|2025-09-03 15:00:00|1457|1455.5|1457|1455.5|1459.5|1458|1454.4|1452.9|356
1756911900000|2025-09-03 15:05:00|1457.1|1455.6|1459.2|1457.7|1459.9|1458.4|1453.9|1452.4|347
1756912200000|2025-09-03 15:10:00|1459.5|1458|1463.8|1462.3|1463.8|1462.3|1459.1|1457.6|286
1756912500000|2025-09-03 15:15:00|1463.9|1462.4|1463.5|1462|1463.9|1462.4|1459.7|1458.2|144
1756912800000|2025-09-03 15:20:00|1463.2|1461.7|1461.9|1460.4|1464.4|1462.9|1461.4|1459.9|169
1756913100000|2025-09-03 15:25:00|1462.2|1460.7|1458.5|1457|1462.4|1460.9|1457.7|1456.2|257
1756913400000|2025-09-03 15:30:00|1458.7|1457.2|1460.3|1458.8|1461|1459.5|1457.4|1455.9|211
1756913700000|2025-09-03 15:35:00|1460.4|1458.9|1456.9|1455.4|1461.8|1460.3|1456.9|1455.4|103
1756914000000|2025-09-03 15:40:00|1456.8|1455.3|1458.6|1457.1|1459.6|1458.1|1455.3|1453.8|120
1756914300000|2025-09-03 15:45:00|1458.5|1457|1457.9|1456.4|1459.4|1457.9|1456.8|1455.3|101
1756914600000|2025-09-03 15:50:00|1458|1456.5|1459.1|1457.6|1460.1|1458.6|1457.8|1456.3|108
1756914900000|2025-09-03 15:55:00|1459.2|1457.7|1459.3|1457.8|1460.7|1459.2|1458.9|1457.4|107
1756915200000|2025-09-03 16:00:00|1459.6|1458.1|1458.6|1457.1|1460.8|1459.3|1456.6|1455.1|146
1756915500000|2025-09-03 16:05:00|1458.5|1457|1460|1458.5|1461|1459.5|1456.9|1455.4|127
1756915800000|2025-09-03 16:10:00|1460.3|1458.8|1459.9|1458.4|1461.4|1459.9|1458.4|1456.9|106
1756916100000|2025-09-03 16:15:00|1459.8|1458.3|1459.5|1458|1459.8|1458.3|1457.9|1456.4|53
1756916400000|2025-09-03 16:20:00|1459.7|1458.2|1457.8|1456.3|1460.3|1458.8|1457.8|1456.3|63
1756916700000|2025-09-03 16:25:00|1457.9|1456.4|1457.7|1456.2|1458.6|1457.1|1457.2|1455.7|72
1756917000000|2025-09-03 16:30:00|1457.3|1455.8|1456.8|1455.3|1460.3|1458.8|1456.3|1454.8|169
1756917300000|2025-09-03 16:35:00|1456.6|1455.1|1454.3|1452.8|1457.2|1455.7|1454.3|1452.8|163
1756917600000|2025-09-03 16:40:00|1454.2|1452.7|1454.2|1452.7|1455|1453.5|1452.7|1451.2|242
1756917900000|2025-09-03 16:45:00|1454.1|1452.6|1456.3|1454.8|1456.9|1455.4|1454.1|1452.6|152
1756918200000|2025-09-03 16:50:00|1456.2|1454.7|1455.9|1454.4|1457.1|1455.6|1455.8|1454.3|201
1756918500000|2025-09-03 16:55:00|1456|1454.5|1453.9|1452.4|1456|1454.5|1453.4|1451.9|284
1756918800000|2025-09-03 17:00:00|1453.7|1452.2|1455.5|1454|1458.2|1456.7|1452.9|1451.4|577
1756919100000|2025-09-03 17:05:00|1455.4|1453.9|1454.4|1452.9|1456|1454.5|1453.7|1452.2|120
1756919400000|2025-09-03 17:10:00|1454.3|1452.8|1456.3|1454.8|1456.5|1455|1454.1|1452.6|55
1756919700000|2025-09-03 17:15:00|1456.5|1455|1454.7|1453.2|1456.7|1455.2|1454.6|1453.1|46
1756920000000|2025-09-03 17:20:00|1454.6|1453.1|1454.5|1453|1455.1|1453.6|1453.5|1452|49
1756920300000|2025-09-03 17:25:00|1454.3|1452.8|1455.9|1454.4|1456|1454.5|1453|1451.5|218
1756920600000|2025-09-03 17:30:00|1456.2|1454.7|1457.3|1455.8|1458.5|1457|1456.2|1454.7|86
1756920900000|2025-09-03 17:35:00|1457.2|1455.7|1456.5|1455|1458.2|1456.7|1456|1454.5|34
1756921200000|2025-09-03 17:40:00|1456.6|1455.1|1455.4|1453.9|1456.8|1455.3|1455.4|1453.9|24
1756921500000|2025-09-03 17:45:00|1455.3|1453.8|1456.4|1454.9|1456.6|1455.1|1454.9|1453.4|17
1756921800000|2025-09-03 17:50:00|1456.3|1454.8|1456.7|1455.2|1457.2|1455.7|1455.6|1454.1|108
1756922100000|2025-09-03 17:55:00|1456.8|1455.3|1455.8|1454.3|1457.1|1455.6|1455.5|1454|43
1756922400000|2025-09-03 18:00:00|1455.7|1454.2|1456.4|1454.9|1456.6|1455.1|1455|1453.5|50
1756922700000|2025-09-03 18:05:00|1456.3|1454.8|1456|1454.5|1456.7|1455.2|1456|1454.5|40
1756923000000|2025-09-03 18:10:00|1456.1|1454.6|1455.9|1454.4|1456.1|1454.6|1455.1|1453.6|16
1756923300000|2025-09-03 18:15:00|1456|1454.5|1456.6|1455.1|1457.5|1456|1455.4|1453.9|94
1756923600000|2025-09-03 18:20:00|1456.7|1455.2|1456.4|1454.9|1457|1455.5|1456.1|1454.6|25
1756923900000|2025-09-03 18:25:00|1456.5|1455|1456.4|1454.9|1457.5|1456|1456.2|1454.7|18
1756924200000|2025-09-03 18:30:00|1456.3|1454.8|1451.7|1450.2|1456.4|1454.9|1450.9|1449.4|131
1756924500000|2025-09-03 18:35:00|1451.8|1450.3|1446.4|1444.9|1451.8|1450.3|1446|1444.5|170
1756924800000|2025-09-03 18:40:00|1446.5|1445|1449.2|1447.7|1449.7|1448.2|1446.4|1444.9|72
1756925100000|2025-09-03 18:45:00|1449.1|1447.6|1449.2|1447.7|1450.1|1448.6|1448|1446.5|52
1756925400000|2025-09-03 18:50:00|1449.1|1447.6|1449.2|1447.7|1449.4|1447.9|1448.2|1446.7|47
1756925700000|2025-09-03 18:55:00|1449|1447.5|1446.5|1445|1449.3|1447.8|1445.5|1444|116
1756926000000|2025-09-03 19:00:00|1446.4|1444.9|1446.1|1444.6|1447|1445.5|1445.3|1443.8|85
1756926300000|2025-09-03 19:05:00|1446|1444.5|1445.9|1444.4|1446.8|1445.3|1445.5|1444|27
1756926600000|2025-09-03 19:10:00|1446|1444.5|1444.9|1443.4|1446|1444.5|1444.7|1443.2|75
1756926900000|2025-09-03 19:15:00|1444.8|1443.3|1444|1442.5|1445.1|1443.6|1443.8|1442.3|66
1756927200000|2025-09-03 19:20:00|1444.1|1442.6|1442.8|1441.3|1444.4|1442.9|1441.5|1440|110
1756927500000|2025-09-03 19:25:00|1442.7|1441.2|1441.4|1439.9|1443.1|1441.6|1441.3|1439.8|43
1756927800000|2025-09-03 19:30:00|1441.5|1440|1442.2|1440.7|1442.6|1441.1|1440.9|1439.4|36
1756928100000|2025-09-03 19:35:00|1442.3|1440.8|1441.3|1439.8|1442.4|1440.9|1441|1439.5|37
1756928400000|2025-09-03 19:40:00|1441.2|1439.7|1443|1441.5|1443.9|1442.4|1441.2|1439.7|96
1756928700000|2025-09-03 19:45:00|1443.1|1441.6|1442.3|1440.8|1443.1|1441.6|1441.9|1440.4|48
1756929000000|2025-09-03 19:50:00|1442.4|1440.9|1444.1|1442.6|1445|1443.5|1442.4|1440.9|51
1756929300000|2025-09-03 19:55:00|1444|1442.5|1443.3|1441.8|1444.3|1442.8|1443|1441.5|33
1756929600000|2025-09-03 20:00:00|1443.4|1441.9|1443.5|1442|1444.2|1442.7|1443.2|1441.7|20
1756929900000|2025-09-03 20:05:00|1443.4|1441.9|1445.5|1444|1445.6|1444.1|1443.3|1441.8|22
1756930200000|2025-09-03 20:10:00|1445.4|1443.9|1445.6|1444.1|1446.7|1445.2|1445.3|1443.8|28
1756930500000|2025-09-03 20:15:00|1445.5|1444|1446.1|1444.6|1446.2|1444.7|1445.5|1444|7
1756930800000|2025-09-03 20:20:00|1446|1444.5|1446.4|1444.9|1446.4|1444.9|1445.8|1444.3|3
1756931100000|2025-09-03 20:25:00|1446.3|1444.8|1445.6|1444.1|1446.7|1445.2|1445.4|1443.9|26
1756931400000|2025-09-03 20:30:00|1445.5|1444|1445.3|1443.8|1445.5|1444|1444.8|1443.3|20
1756931700000|2025-09-03 20:35:00|1445.2|1443.7|1444.9|1443.4|1445.9|1444.4|1444.9|1443.4|30
1756932000000|2025-09-03 20:40:00|1445|1443.5|1444.7|1443.2|1445.3|1443.8|1444.5|1443|17
1756932300000|2025-09-03 20:45:00|1444.8|1443.3|1444.9|1443.4|1445|1443.5|1444.4|1442.9|21
1756932600000|2025-09-03 20:50:00|1444.8|1443.3|1444.2|1442.7|1445|1443.5|1444.2|1442.7|22
1756932900000|2025-09-03 20:55:00|1444.1|1442.6|1444|1442.5|1444.2|1442.7|1443.1|1441.6|72
1756936800000|2025-09-03 22:00:00|1444.6|1443.1|1443.4|1441.9|1446.9|1443.4|1442|1439.4|31
1756937100000|2025-09-03 22:05:00|1443.3|1441.8|1441.6|1440.1|1444|1442.5|1441.5|1439.4|31
1756937400000|2025-09-03 22:10:00|1441.7|1440.2|1441.4|1439.9|1441.9|1440.4|1441.3|1439.8|6
1756937700000|2025-09-03 22:15:00|1441.1|1439.6|1440.4|1438.9|1441.5|1440|1440.3|1438.8|18
1756938000000|2025-09-03 22:20:00|1440.2|1438.7|1439.1|1437.6|1441|1439.5|1438.6|1437.1|38
1756938300000|2025-09-03 22:25:00|1439.2|1437.7|1440.4|1438.9|1440.6|1439.1|1439.2|1437.7|7
1756938600000|2025-09-03 22:30:00|1440.5|1439|1440.9|1439.4|1441.1|1439.6|1440.3|1438.8|13
1756938900000|2025-09-03 22:35:00|1441.1|1439.6|1441.3|1439.8|1441.3|1439.8|1440.7|1439.2|14
1756939200000|2025-09-03 22:40:00|1441.2|1439.7|1441.6|1440.1|1441.7|1440.2|1441.2|1439.7|5
1756939500000|2025-09-03 22:45:00|1441.7|1440.2|1441.6|1440.1|1442.2|1440.7|1441.6|1440.1|12
1756939800000|2025-09-03 22:50:00|1441.9|1440.4|1441.9|1440.4|1442.4|1440.9|1441.5|1440|10
1756940100000|2025-09-03 22:55:00|1442|1440.5|1441.6|1440.1|1442.4|1440.9|1441.3|1439.8|11
1756940400000|2025-09-03 23:00:00|1441.5|1440|1440.3|1438.8|1441.5|1440|1440.3|1438.8|10
1756940700000|2025-09-03 23:05:00|1440.2|1438.7|1440.5|1439|1440.6|1439.1|1440|1438.5|11
1756941000000|2025-09-03 23:10:00|1440.1|1438.6|1439.3|1437.8|1440.5|1439|1439.1|1437.6|44
1756941300000|2025-09-03 23:15:00|1439.6|1438.1|1439.8|1438.3|1440.6|1439.1|1438.7|1437.2|28
1756941600000|2025-09-03 23:20:00|1439.7|1438.2|1440.4|1438.9|1440.9|1439.4|1439.4|1437.9|23
1756941900000|2025-09-03 23:25:00|1440.5|1439|1441.1|1439.6|1441.3|1439.8|1440.5|1439|16
1756942200000|2025-09-03 23:30:00|1440.7|1439.2|1440.6|1439.1|1441|1439.5|1439.6|1438.1|9
1756942500000|2025-09-03 23:35:00|1440.4|1438.9|1440.7|1439.2|1441.5|1440|1440.4|1438.9|11
1756942800000|2025-09-03 23:40:00|1440.8|1439.3|1441.8|1440.3|1441.9|1440.4|1440.7|1439.2|18
1756943100000|2025-09-03 23:45:00|1441.9|1440.4|1443|1441.5|1443|1441.5|1441.1|1439.6|16
1756943400000|2025-09-03 23:50:00|1443.3|1441.8|1443.5|1442|1444|1442.5|1442.5|1441|21
1756943700000|2025-09-03 23:55:00|1443.3|1441.8|1443|1441.5|1443.6|1442.1|1442.9|1441.4|12
1756944000000|2025-09-04 00:00:00|1443.5|1442|1442.3|1440.8|1443.8|1442.3|1441.9|1440.4|26
1756944300000|2025-09-04 00:05:00|1442.4|1440.9|1440.2|1438.7|1442.5|1441|1438|1436.5|58
1756944600000|2025-09-04 00:10:00|1440.3|1438.8|1442.7|1441.2|1442.9|1441.4|1440.3|1438.8|23
1756944900000|2025-09-04 00:15:00|1442.6|1441.1|1441.7|1440.2|1442.6|1441.1|1441.4|1439.9|21
1756945200000|2025-09-04 00:20:00|1441.6|1440.1|1441.5|1440|1441.6|1440.1|1440.6|1439.1|25
1756945500000|2025-09-04 00:25:00|1441.4|1439.9|1442.8|1441.3|1443.1|1441.6|1441.4|1439.9|19
1756945800000|2025-09-04 00:30:00|1442.7|1441.2|1444|1442.5|1444.3|1442.8|1442.3|1440.8|15
1756946100000|2025-09-04 00:35:00|1443.9|1442.4|1444.2|1442.7|1444.6|1443.1|1443.9|1442.4|15
1756946400000|2025-09-04 00:40:00|1444.3|1442.8|1445|1443.5|1445.3|1443.8|1444.3|1442.8|24
1756946700000|2025-09-04 00:45:00|1444.7|1443.2|1444.9|1443.4|1445.2|1443.7|1444.4|1442.9|21
1756947000000|2025-09-04 00:50:00|1444.8|1443.3|1445.6|1444.1|1446.3|1444.8|1444.7|1443.2|42
1756947300000|2025-09-04 00:55:00|1445.7|1444.2|1445.3|1443.8|1446.4|1444.9|1445.3|1443.8|37
1756947600000|2025-09-04 01:00:00|1445.2|1443.7|1442.4|1440.9|1445.4|1443.9|1441.4|1439.9|51
1756947900000|2025-09-04 01:05:00|1442.5|1441|1442.8|1441.3|1443.6|1442.1|1442.1|1440.6|28
1756948200000|2025-09-04 01:10:00|1442.7|1441.2|1443.5|1442|1443.6|1442.1|1441.6|1440.1|31
1756948500000|2025-09-04 01:15:00|1443.6|1442.1|1443.5|1442|1443.6|1442.1|1442.8|1441.3|17
1756948800000|2025-09-04 01:20:00|1443.9|1442.4|1444|1442.5|1444.7|1443.2|1443.4|1441.9|22
1756949100000|2025-09-04 01:25:00|1443.8|1442.3|1443.3|1441.8|1444.3|1442.8|1442.7|1441.2|25
1756949400000|2025-09-04 01:30:00|1443.4|1441.9|1445.2|1443.7|1446.6|1445.1|1443|1441.5|46
1756949700000|2025-09-04 01:35:00|1445.3|1443.8|1441.5|1440|1445.3|1443.8|1441.3|1439.8|26
1756950000000|2025-09-04 01:40:00|1441.4|1439.9|1441.6|1440.1|1442.7|1441.2|1440.6|1439.1|31
1756950300000|2025-09-04 01:45:00|1441.5|1440|1440.3|1438.8|1441.7|1440.2|1439.9|1438.4|27
1756950600000|2025-09-04 01:50:00|1440|1438.5|1436.1|1434.6|1440.6|1439.1|1434.8|1433.3|113
1756950900000|2025-09-04 01:55:00|1436|1434.5|1437.8|1436.3|1438.2|1436.7|1436|1434.5|40
1756951200000|2025-09-04 02:00:00|1437.7|1436.2|1438.2|1436.7|1439.6|1438.1|1437.7|1436.2|34
1756951500000|2025-09-04 02:05:00|1438.1|1436.6|1435.6|1434.1|1438.5|1437|1433.5|1432|101
1756951800000|2025-09-04 02:10:00|1435.5|1434|1433.9|1432.4|1436.1|1434.6|1432.6|1431.1|75
1756952100000|2025-09-04 02:15:00|1433.8|1432.3|1433.9|1432.4|1434.7|1433.2|1433.2|1431.7|47
1756952400000|2025-09-04 02:20:00|1433.8|1432.3|1435.6|1434.1|1435.8|1434.3|1433.8|1432.3|50
1756952700000|2025-09-04 02:25:00|1435.5|1434|1435.2|1433.7|1436.1|1434.6|1434.9|1433.4|29
1756953000000|2025-09-04 02:30:00|1435|1433.5|1435.6|1434.1|1435.8|1434.3|1434|1432.5|34
1756953300000|2025-09-04 02:35:00|1435.5|1434|1431.4|1429.9|1435.9|1434.4|1430.8|1429.3|76
1756953600000|2025-09-04 02:40:00|1431.3|1429.8|1431.4|1429.9|1433.3|1431.8|1430.9|1429.4|45
1756953900000|2025-09-04 02:45:00|1431.3|1429.8|1431.9|1430.4|1432.2|1430.7|1430.2|1428.7|82
1756954200000|2025-09-04 02:50:00|1432|1430.5|1431.3|1429.8|1432.7|1431.2|1431.2|1429.7|44
1756954500000|2025-09-04 02:55:00|1431.1|1429.6|1431.9|1430.4|1432.8|1431.3|1431.1|1429.6|44
1756954800000|2025-09-04 03:00:00|1432|1430.5|1430.2|1428.7|1432.2|1430.7|1430|1428.5|52
1756955100000|2025-09-04 03:05:00|1430.3|1428.8|1427.9|1426.4|1430.9|1429.4|1427.4|1425.9|80
1756955400000|2025-09-04 03:10:00|1428|1426.5|1426.7|1425.2|1428.8|1427.3|1426.5|1425|114
1756955700000|2025-09-04 03:15:00|1426.8|1425.3|1429.1|1427.6|1430|1428.5|1426.7|1425.2|61
1756956000000|2025-09-04 03:20:00|1429.2|1427.7|1431.4|1429.9|1431.7|1430.2|1429.2|1427.7|34
1756956300000|2025-09-04 03:25:00|1431.5|1430|1431.7|1430.2|1431.7|1430.2|1430.5|1429|19
1756956600000|2025-09-04 03:30:00|1431.6|1430.1|1432.8|1431.3|1433|1431.5|1431.1|1429.6|39
1756956900000|2025-09-04 03:35:00|1432.7|1431.2|1432.6|1431.1|1432.9|1431.4|1431.8|1430.3|28
1756957200000|2025-09-04 03:40:00|1432.5|1431|1432.3|1430.8|1432.5|1431|1431.7|1430.2|21
1756957500000|2025-09-04 03:45:00|1432|1430.5|1430.5|1429|1432.6|1431.1|1430.3|1428.8|24
1756957800000|2025-09-04 03:50:00|1430.6|1429.1|1431|1429.5|1431.6|1430.1|1430.3|1428.8|24
1756958100000|2025-09-04 03:55:00|1430.9|1429.4|1432.2|1430.7|1432.2|1430.7|1430.9|1429.4|15
1756958400000|2025-09-04 04:00:00|1432.3|1430.8|1431.9|1430.4|1433.1|1431.6|1431.5|1430|30
1756958700000|2025-09-04 04:05:00|1431.8|1430.3|1432.7|1431.2|1433.6|1432.1|1431.6|1430.1|17
1756959000000|2025-09-04 04:10:00|1432.8|1431.3|1432.4|1430.9|1433.6|1432.1|1432.3|1430.8|20
1756959300000|2025-09-04 04:15:00|1432.5|1431|1433.4|1431.9|1433.5|1432|1432.5|1431|6
1756959600000|2025-09-04 04:20:00|1433.3|1431.8|1432.4|1430.9|1433.5|1432|1432.4|1430.9|11
1756959900000|2025-09-04 04:25:00|1432.3|1430.8|1432|1430.5|1432.9|1431.4|1432|1430.5|11
1756960200000|2025-09-04 04:30:00|1431.9|1430.4|1432|1430.5|1432.1|1430.6|1431.9|1430.4|7
1756960500000|2025-09-04 04:35:00|1431.9|1430.4|1430.5|1429|1432.5|1431|1428.6|1427.1|52
1756960800000|2025-09-04 04:40:00|1430.4|1428.9|1430.4|1428.9|1430.7|1429.2|1429.5|1428|21
1756961100000|2025-09-04 04:45:00|1430.3|1428.8|1431.6|1430.1|1431.6|1430.1|1430.3|1428.8|31
1756961400000|2025-09-04 04:50:00|1431.5|1430|1431.7|1430.2|1432.3|1430.8|1431.5|1430|9
1756961700000|2025-09-04 04:55:00|1431.6|1430.1|1431.9|1430.4|1432.1|1430.6|1431.5|1430|5
1756962000000|2025-09-04 05:00:00|1432|1430.5|1431|1429.5|1432.6|1431.1|1431|1429.5|12
1756962300000|2025-09-04 05:05:00|1431.1|1429.6|1432.8|1431.3|1432.9|1431.4|1431.1|1429.6|13
1756962600000|2025-09-04 05:10:00|1432.9|1431.4|1432.5|1431|1432.9|1431.4|1432.3|1430.8|14
1756962900000|2025-09-04 05:15:00|1432.4|1430.9|1431.6|1430.1|1433|1431.5|1431.3|1429.8|24
1756963200000|2025-09-04 05:20:00|1431.7|1430.2|1431.6|1430.1|1432.4|1430.9|1431.4|1429.9|113
1756963500000|2025-09-04 05:25:00|1431.3|1429.8|1431.6|1430.1|1431.7|1430.2|1430.4|1428.9|22
1756963800000|2025-09-04 05:30:00|1431.7|1430.2|1430.9|1429.4|1432.1|1430.6|1430|1428.5|16
1756964100000|2025-09-04 05:35:00|1430.8|1429.3|1430.2|1428.7|1431.1|1429.6|1429.2|1427.7|26
1756964400000|2025-09-04 05:40:00|1430.1|1428.6|1431.7|1430.2|1431.9|1430.4|1430|1428.5|10
1756964700000|2025-09-04 05:45:00|1431.6|1430.1|1429.7|1428.2|1432.2|1430.7|1429.7|1428.2|14
1756965000000|2025-09-04 05:50:00|1429.6|1428.1|1430.7|1429.2|1431|1429.5|1428.8|1427.3|25
1756965300000|2025-09-04 05:55:00|1430.8|1429.3|1429.8|1428.3|1431|1429.5|1429.5|1428|29
1756965600000|2025-09-04 06:00:00|1429.9|1428.4|1430.1|1428.6|1431.1|1429.6|1429.1|1427.6|57
1756965900000|2025-09-04 06:05:00|1430|1428.5|1430|1428.5|1431|1429.5|1429.5|1428|82
1756966200000|2025-09-04 06:10:00|1429.9|1428.4|1430.7|1429.2|1430.7|1429.2|1429.2|1427.7|34
1756966500000|2025-09-04 06:15:00|1430.6|1429.1|1430.1|1428.6|1430.7|1429.2|1429.3|1427.8|33
1756966800000|2025-09-04 06:20:00|1430.2|1428.7|1429.5|1428|1430.4|1428.9|1429.3|1427.8|21
1756967100000|2025-09-04 06:25:00|1429.6|1428.1|1431.8|1430.3|1432.4|1430.9|1429.1|1427.6|70
1756967400000|2025-09-04 06:30:00|1431.7|1430.2|1430.7|1429.2|1433.2|1431.7|1429.4|1427.9|54
1756967700000|2025-09-04 06:35:00|1430.4|1428.9|1430.6|1429.1|1431.5|1430|1429.5|1428|51
1756968000000|2025-09-04 06:40:00|1430.7|1429.2|1431.4|1429.9|1432|1430.5|1430.5|1429|27
1756968300000|2025-09-04 06:45:00|1431.3|1429.8|1431.4|1429.9|1433.2|1430.6|1430.7|1429.2|27
1756968600000|2025-09-04 06:50:00|1431.3|1429.8|1431.2|1429.7|1432.9|1431.4|1431|1429.5|55
1756968900000|2025-09-04 06:55:00|1431.1|1429.6|1426.4|1424.9|1431.2|1429.7|1426.4|1424.9|97
1756969200000|2025-09-04 07:00:00|1426.5|1425|1423|1421.5|1427.3|1425.8|1421.2|1419.7|207
1756969500000|2025-09-04 07:05:00|1422.9|1421.4|1424.5|1423|1425.8|1424.3|1422.9|1421.4|67
1756969800000|2025-09-04 07:10:00|1424.6|1423.1|1424.3|1422.8|1425.9|1424.4|1424|1422.5|37
1756970100000|2025-09-04 07:15:00|1424.2|1422.7|1423.9|1422.4|1425.5|1424|1423.8|1422.3|34
1756970400000|2025-09-04 07:20:00|1423.8|1422.3|1423.8|1422.3|1424.9|1423.4|1422.8|1421.3|61
1756970700000|2025-09-04 07:25:00|1423.9|1422.4|1423.7|1422.2|1424.3|1422.8|1422.5|1421|59
1756971000000|2025-09-04 07:30:00|1423.8|1422.3|1426.8|1425.3|1426.8|1425.3|1423.6|1422.1|63
1756971300000|2025-09-04 07:35:00|1426.7|1425.2|1427.3|1425.8|1427.7|1426.2|1425.9|1424.4|88
1756971600000|2025-09-04 07:40:00|1427.4|1425.9|1427.7|1426.2|1428.1|1426.6|1426.9|1425.4|43
1756971900000|2025-09-04 07:45:00|1427.6|1426.1|1428.4|1426.9|1428.4|1426.9|1426.4|1424.9|27
1756972200000|2025-09-04 07:50:00|1428.5|1427|1427|1425.5|1428.6|1427.1|1426.9|1425.4|24
1756972500000|2025-09-04 07:55:00|1426.9|1425.4|1428.2|1426.7|1428.3|1426.8|1426.2|1424.7|40
1756972800000|2025-09-04 08:00:00|1428.3|1426.8|1430.4|1428.9|1431.1|1429.6|1428.3|1426.8|81
1756973100000|2025-09-04 08:05:00|1430.5|1429|1429.4|1427.9|1430.6|1429.1|1428.2|1426.7|76
1756973400000|2025-09-04 08:10:00|1429.3|1427.8|1428.9|1427.4|1429.5|1428|1427.9|1426.4|43
1756973700000|2025-09-04 08:15:00|1428.8|1427.3|1429.4|1427.9|1429.4|1427.9|1428.3|1426.8|28
1756974000000|2025-09-04 08:20:00|1429|1427.5|1427|1425.5|1429.1|1427.6|1427|1425.5|50
1756974300000|2025-09-04 08:25:00|1427.1|1425.6|1429.4|1427.9|1429.4|1427.9|1427|1425.5|19
1756974600000|2025-09-04 08:30:00|1429.3|1427.8|1426.9|1425.4|1429.4|1427.9|1426.5|1425|33
1756974900000|2025-09-04 08:35:00|1426.1|1424.6|1425.8|1424.3|1426.7|1425.2|1425|1423.5|73
1756975200000|2025-09-04 08:40:00|1425.7|1424.2|1426.9|1425.4|1427.3|1425.8|1425.6|1424.1|25
1756975500000|2025-09-04 08:45:00|1427|1425.5|1424.8|1423.3|1427|1425.5|1424.6|1423.1|37
1756975800000|2025-09-04 08:50:00|1424.7|1423.2|1424.8|1423.3|1425.6|1424.1|1423.3|1421.8|40
1756976100000|2025-09-04 08:55:00|1424.9|1423.4|1427.5|1426|1427.6|1426.1|1424.7|1423.2|35
1756976400000|2025-09-04 09:00:00|1427.6|1426.1|1428.4|1426.9|1429.7|1428.2|1427.3|1425.8|58
1756976700000|2025-09-04 09:05:00|1428.3|1426.8|1426.6|1425.1|1428.7|1427.2|1425.9|1424.4|58
1756977000000|2025-09-04 09:10:00|1426.5|1425|1425.5|1424|1426.6|1425.1|1424.7|1423.2|43
1756977300000|2025-09-04 09:15:00|1425.4|1423.9|1424.1|1422.6|1425.4|1423.9|1423.2|1421.7|102
1756977600000|2025-09-04 09:20:00|1424|1422.5|1422.5|1421|1424|1422.5|1422.1|1420.6|45
1756977900000|2025-09-04 09:25:00|1422.6|1421.1|1421.1|1419.6|1423.2|1421.7|1420.1|1418.6|98
1756978200000|2025-09-04 09:30:00|1421|1419.5|1420.5|1419|1423.1|1421.6|1420.4|1418.9|61
1756978500000|2025-09-04 09:35:00|1420.3|1418.8|1422.2|1420.7|1422.4|1420.9|1420.3|1418.8|55
1756978800000|2025-09-04 09:40:00|1422|1420.5|1422.5|1421|1422.9|1421.4|1420.9|1419.4|54
1756979100000|2025-09-04 09:45:00|1422.6|1421.1|1421.4|1419.9|1423.1|1421.6|1421|1419.5|38
1756979400000|2025-09-04 09:50:00|1421.3|1419.8|1421.1|1419.6|1421.5|1420|1419.9|1418.4|32
1756979700000|2025-09-04 09:55:00|1421|1419.5|1418.5|1417|1421.4|1419.9|1417.1|1415.6|126
1756980000000|2025-09-04 10:00:00|1418.6|1417.1|1418.8|1417.3|1419.8|1418.3|1417.9|1416.4|59
1756980300000|2025-09-04 10:05:00|1418.5|1417|1419.9|1418.4|1420.1|1418.6|1417.6|1416.1|90
1756980600000|2025-09-04 10:10:00|1419.7|1418.2|1420.6|1419.1|1420.6|1419.1|1417.9|1416.4|64
1756980900000|2025-09-04 10:15:00|1420.7|1419.2|1420.6|1419.1|1421.9|1420.4|1419.3|1417.8|102
1756981200000|2025-09-04 10:20:00|1420.4|1418.9|1417.9|1416.4|1420.9|1419.4|1417.8|1416.3|58
1756981500000|2025-09-04 10:25:00|1417.8|1416.3|1419|1417.5|1420|1418.5|1417.8|1416.3|54
1756981800000|2025-09-04 10:30:00|1418.9|1417.4|1417.7|1416.2|1418.9|1417.4|1417.7|1416.2|32
1756982100000|2025-09-04 10:35:00|1417.6|1416.1|1416.5|1415|1417.8|1416.3|1416.2|1414.7|66
1756982400000|2025-09-04 10:40:00|1416.6|1415.1|1417.5|1416|1418.6|1417.1|1416.2|1414.7|95
1756982700000|2025-09-04 10:45:00|1417.4|1415.9|1415.1|1413.6|1417.5|1416|1414.6|1413.1|85
1756983000000|2025-09-04 10:50:00|1415.5|1414|1414.6|1413.1|1415.5|1414|1413.6|1412.1|84
1756983300000|2025-09-04 10:55:00|1414.7|1413.2|1414.6|1413.1|1416.4|1414.9|1414.1|1412.6|86
1756983600000|2025-09-04 11:00:00|1415|1413.5|1412.4|1410.9|1415.2|1413.7|1412|1410.5|164
1756983900000|2025-09-04 11:05:00|1412.3|1410.8|1411.3|1409.8|1412.5|1411|1409.8|1408.3|96
1756984200000|2025-09-04 11:10:00|1411.5|1410|1411.3|1409.8|1411.9|1410.4|1410|1408.5|113
1756984500000|2025-09-04 11:15:00|1411.2|1409.7|1409.9|1408.4|1411.2|1409.7|1409.1|1407.6|89
1756984800000|2025-09-04 11:20:00|1409.8|1408.3|1409.5|1408|1410.2|1408.7|1408.2|1406.7|77
1756985100000|2025-09-04 11:25:00|1409.6|1408.1|1408.9|1407.4|1410.2|1408.7|1408.9|1407.4|53
1756985400000|2025-09-04 11:30:00|1409|1407.5|1409.6|1408.1|1410.9|1409.4|1408.9|1407.4|93
1756985700000|2025-09-04 11:35:00|1409.5|1408|1412.7|1411.2|1412.9|1411.4|1409.1|1407.6|252
1756986000000|2025-09-04 11:40:00|1412.8|1411.3|1410.7|1409.2|1413.1|1411.6|1410.7|1409.2|127
1756986300000|2025-09-04 11:45:00|1411.2|1409.7|1411.1|1409.6|1411.5|1410|1410.1|1408.6|117
1756986600000|2025-09-04 11:50:00|1411|1409.5|1409.6|1408.1|1413.2|1411.7|1409.2|1407.7|125
1756986900000|2025-09-04 11:55:00|1409.8|1408.3|1408.4|1406.9|1409.9|1408.4|1406.9|1405.4|162
1756987200000|2025-09-04 12:00:00|1408.2|1406.7|1408|1406.5|1408.5|1407|1405.5|1404|320
1756987500000|2025-09-04 12:05:00|1407.9|1406.4|1409.6|1408.1|1410|1408.5|1406.5|1405|108
1756987800000|2025-09-04 12:10:00|1409.7|1408.2|1411|1409.5|1411.1|1409.6|1408.8|1407.3|86
1756988100000|2025-09-04 12:15:00|1411.1|1409.6|1407|1405.5|1412|1410.5|1406.8|1405.3|198
1756988400000|2025-09-04 12:20:00|1407.2|1405.7|1404.6|1403.1|1408|1406.5|1404|1402.5|303
1756988700000|2025-09-04 12:25:00|1404.5|1403|1403.7|1402.2|1405.7|1404.2|1402.4|1400.9|226
1756989000000|2025-09-04 12:30:00|1404.4|1402.9|1400.3|1398.8|1404.4|1402.9|1399.4|1397.9|436
1756989300000|2025-09-04 12:35:00|1400.5|1399|1398.6|1397.1|1402.1|1400.6|1397.8|1396.3|375
1756989600000|2025-09-04 12:40:00|1398.5|1397|1395.5|1394|1398.8|1397.3|1395.2|1393.7|399
1756989900000|2025-09-04 12:45:00|1395.2|1393.7|1397|1395.5|1398|1396.5|1393.5|1392|346
1756990200000|2025-09-04 12:50:00|1396.9|1395.4|1395.9|1394.4|1398.7|1397.2|1395.9|1394.4|189
1756990500000|2025-09-04 12:55:00|1395.8|1394.3|1397.6|1396.1|1399.3|1397.8|1395.6|1394.1|190
1756990800000|2025-09-04 13:00:00|1397.4|1395.9|1394.1|1392.6|1397.7|1396.2|1393.4|1391.9|369
1756991100000|2025-09-04 13:05:00|1394|1392.5|1393.5|1392|1396.1|1394.6|1392.3|1390.8|382
1756991400000|2025-09-04 13:10:00|1393.4|1391.9|1390.8|1389.3|1393.5|1392|1389.3|1387.8|331
1756991700000|2025-09-04 13:15:00|1390.7|1389.2|1393|1391.5|1394.1|1392.6|1389.5|1388|336
1756992000000|2025-09-04 13:20:00|1392.7|1391.2|1396.2|1394.7|1396.4|1394.9|1392.6|1391.1|326
1756992300000|2025-09-04 13:25:00|1396.1|1394.6|1396.9|1395.4|1397.3|1395.8|1395.7|1394.2|289
1756992600000|2025-09-04 13:30:00|1396.2|1394.7|1395.9|1394.4|1396.9|1395.4|1392.8|1391.3|296
1756992900000|2025-09-04 13:35:00|1395.8|1394.3|1394.9|1393.4|1396.9|1395.4|1393.1|1391.6|305
1756993200000|2025-09-04 13:40:00|1394.5|1393|1389.4|1387.9|1395|1393.5|1389.1|1387.6|321
1756993500000|2025-09-04 13:45:00|1389.3|1387.8|1384.9|1383.4|1389.4|1387.9|1381.9|1380.4|813
1756993800000|2025-09-04 13:50:00|1384.3|1382.8|1378.3|1376.8|1385.4|1383.9|1377.4|1375.9|492
1756994100000|2025-09-04 13:55:00|1378.4|1376.9|1382.3|1380.8|1383.3|1381.8|1378|1376.5|488
1756994400000|2025-09-04 14:00:00|1382.6|1378.6|1376.7|1375.2|1382.7|1380.1|1376.2|1374.7|523
1756994700000|2025-09-04 14:05:00|1377|1375.5|1380.5|1379|1382.5|1381|1377|1375.5|384
1756995000000|2025-09-04 14:10:00|1380.6|1379.1|1382|1380.5|1384.4|1382.9|1379.7|1378.2|260
1756995300000|2025-09-04 14:15:00|1381.8|1380.3|1378.2|1376.7|1382.1|1380.6|1378.1|1376.6|205
1756995600000|2025-09-04 14:20:00|1378.1|1376.6|1377.8|1376.3|1379.4|1377.9|1376|1374.5|303
1756995900000|2025-09-04 14:25:00|1378.1|1376.6|1380.5|1379|1380.6|1379.1|1377.5|1376|202
1756996200000|2025-09-04 14:30:00|1380.4|1378.9|1379.4|1377.9|1381.9|1380.4|1378.3|1376.8|235
1756996500000|2025-09-04 14:35:00|1379.3|1377.8|1379.6|1378.1|1381.5|1380|1378.9|1377.4|179
1756996800000|2025-09-04 14:40:00|1379.7|1378.2|1379.7|1378.2|1380.5|1379|1377.9|1376.4|162
1756997100000|2025-09-04 14:45:00|1379.8|1378.3|1376.4|1374.9|1380.1|1378.6|1376|1374.5|164
1756997400000|2025-09-04 14:50:00|1376.5|1375|1376.8|1375.3|1378.5|1377|1376.2|1374.7|170
1756997700000|2025-09-04 14:55:00|1376.9|1375.4|1376.4|1374.9|1377.2|1375.7|1374.1|1372.6|241
1756998000000|2025-09-04 15:00:00|1376.5|1375|1376.8|1375.3|1377.6|1376.1|1375.1|1373.6|170
1756998300000|2025-09-04 15:05:00|1376.7|1375.2|1378.9|1377.4|1379.3|1377.8|1376.7|1375.2|108
1756998600000|2025-09-04 15:10:00|1379|1377.5|1377.9|1376.4|1380|1378.5|1377.8|1376.3|129
1756998900000|2025-09-04 15:15:00|1377.7|1376.2|1377.6|1376.1|1379.2|1377.7|1377.4|1375.9|125
1756999200000|2025-09-04 15:20:00|1377.7|1376.2|1378.7|1377.2|1380|1378.5|1377.1|1375.6|103
1756999500000|2025-09-04 15:25:00|1378.6|1377.1|1377.6|1376.1|1379.2|1377.7|1376.9|1375.4|89
1756999800000|2025-09-04 15:30:00|1377.7|1376.2|1378.1|1376.6|1378.5|1377|1375.8|1374.3|149
1757000100000|2025-09-04 15:35:00|1378.2|1376.7|1380|1378.5|1380.2|1378.7|1377.1|1375.6|130
1757000400000|2025-09-04 15:40:00|1380.9|1379.4|1382.2|1380.7|1382.3|1380.8|1380.2|1378.7|177
1757000700000|2025-09-04 15:45:00|1382.1|1380.6|1384|1382.5|1384.2|1382.7|1381.7|1380.2|193
1757001000000|2025-09-04 15:50:00|1383.7|1382.2|1384.1|1382.6|1384.1|1382.6|1381.9|1380.4|173
1757001300000|2025-09-04 15:55:00|1384.3|1382.8|1384.5|1383|1385.6|1384.1|1383.7|1382.2|169
1757001600000|2025-09-04 16:00:00|1384.6|1383.1|1383.4|1381.9|1385.6|1384.1|1383|1381.5|157
1757001900000|2025-09-04 16:05:00|1383.5|1382|1381.1|1379.6|1383.5|1382|1380.4|1378.9|267
1757002200000|2025-09-04 16:10:00|1381.3|1379.8|1380.5|1379|1381.8|1380.3|1380.3|1378.8|70
1757002500000|2025-09-04 16:15:00|1380.4|1378.9|1380|1378.5|1380.6|1379.1|1379.3|1377.8|98
1757002800000|2025-09-04 16:20:00|1380.1|1378.6|1375.9|1374.4|1380.6|1379.1|1375.3|1373.8|215
1757003100000|2025-09-04 16:25:00|1375.8|1374.3|1376.5|1375|1377.2|1375.7|1374.5|1373|280
1757003400000|2025-09-04 16:30:00|1376.6|1375.1|1377|1375.5|1377.7|1376.2|1374.2|1372.7|228
1757003700000|2025-09-04 16:35:00|1376.6|1375.1|1374.7|1373.2|1377.3|1375.8|1374.6|1373.1|322
1757004000000|2025-09-04 16:40:00|1374.6|1373.1|1375.1|1373.6|1376.8|1375.3|1374.6|1373.1|230
1757004300000|2025-09-04 16:45:00|1375.3|1373.8|1374.3|1372.8|1375.8|1374.3|1374.2|1372.7|194
1757004600000|2025-09-04 16:50:00|1374.2|1372.7|1376.2|1374.7|1377.2|1375.7|1373.2|1371.7|366
1757004900000|2025-09-04 16:55:00|1376.1|1374.6|1379.1|1377.6|1379.2|1377.7|1375.2|1373.7|320
1757005200000|2025-09-04 17:00:00|1379.2|1377.7|1377|1375.5|1380.2|1378.7|1376.6|1375.1|694
1757005500000|2025-09-04 17:05:00|1377.1|1375.6|1380.9|1379.4|1381.5|1380|1376.9|1375.4|209
1757005800000|2025-09-04 17:10:00|1381.1|1379.6|1380.5|1379|1381.3|1379.8|1379.5|1378|74
1757006100000|2025-09-04 17:15:00|1380.6|1379.1|1381.1|1379.6|1381.2|1379.7|1379.5|1378|59
1757006400000|2025-09-04 17:20:00|1381.2|1379.7|1381|1379.5|1381.4|1379.9|1380.3|1378.8|80
1757006700000|2025-09-04 17:25:00|1381.1|1379.6|1380.5|1379|1381.3|1379.8|1379.2|1377.7|106
1757007000000|2025-09-04 17:30:00|1380.4|1378.9|1377.5|1376|1380.5|1379|1377.5|1376|79
1757007300000|2025-09-04 17:35:00|1377.2|1375.7|1378.7|1377.2|1378.9|1377.4|1376.6|1375.1|95
1757007600000|2025-09-04 17:40:00|1378.8|1377.3|1380.1|1378.6|1380.4|1378.9|1378.6|1377.1|112
1757007900000|2025-09-04 17:45:00|1380.2|1378.7|1378.5|1377|1380.2|1378.7|1378.3|1376.8|120
1757008200000|2025-09-04 17:50:00|1378.4|1376.9|1378|1376.5|1378.4|1376.9|1377.6|1376.1|62
1757008500000|2025-09-04 17:55:00|1377.8|1376.3|1378.3|1376.8|1378.6|1377.1|1377.5|1376|61
1757008800000|2025-09-04 18:00:00|1378.4|1376.9|1377.9|1376.4|1380|1378.5|1377.9|1376.4|70
1757009100000|2025-09-04 18:05:00|1378|1376.5|1378.4|1376.9|1379|1377.5|1377.6|1376.1|31
1757009400000|2025-09-04 18:10:00|1378.3|1376.8|1378.8|1377.3|1379.6|1378.1|1378|1376.5|20
1757009700000|2025-09-04 18:15:00|1378.9|1377.4|1379.2|1377.7|1379.6|1378.1|1378.7|1377.2|20
1757010000000|2025-09-04 18:20:00|1379.3|1377.8|1379.7|1378.2|1380|1378.5|1379.3|1377.8|22
1757010300000|2025-09-04 18:25:00|1379.6|1378.1|1380.9|1379.4|1381|1379.5|1379.6|1378.1|23
1757010600000|2025-09-04 18:30:00|1380.8|1379.3|1380.1|1378.6|1381|1379.5|1380.1|1378.6|58
1757010900000|2025-09-04 18:35:00|1380.2|1378.7|1380.9|1379.4|1381.2|1379.7|1380.2|1378.7|33
1757011200000|2025-09-04 18:40:00|1381|1379.5|1381.1|1379.6|1381.9|1380.4|1380.9|1379.4|44
1757011500000|2025-09-04 18:45:00|1381.2|1379.7|1381.5|1380|1382|1380.5|1380.9|1379.4|41
1757011800000|2025-09-04 18:50:00|1381.4|1379.9|1381.3|1379.8|1381.7|1380.2|1381|1379.5|21
1757012100000|2025-09-04 18:55:00|1381.2|1379.7|1381.1|1379.6|1381.7|1380.2|1380.4|1378.9|42
1757012400000|2025-09-04 19:00:00|1381|1379.5|1381|1379.5|1381.5|1380|1380.5|1379|20
1757012700000|2025-09-04 19:05:00|1381.1|1379.6|1380.7|1379.2|1381.4|1379.9|1380.7|1379.2|30
1757013000000|2025-09-04 19:10:00|1380.6|1379.1|1381.2|1379.7|1381.4|1379.9|1380.6|1379.1|35
1757013300000|2025-09-04 19:15:00|1381.3|1379.8|1381.8|1380.3|1381.8|1380.3|1380.8|1379.3|49
1757013600000|2025-09-04 19:20:00|1381.7|1380.2|1381.9|1380.4|1382|1380.5|1381.3|1379.8|15
1757013900000|2025-09-04 19:25:00|1382|1380.5|1382.2|1380.7|1382.5|1381|1381.2|1379.7|44
1757014200000|2025-09-04 19:30:00|1382.1|1380.6|1380.5|1379|1382.2|1380.7|1380|1378.5|74
1757014500000|2025-09-04 19:35:00|1380.6|1379.1|1381.9|1380.4|1381.9|1380.4|1380.5|1379|41
1757014800000|2025-09-04 19:40:00|1381.8|1380.3|1381.3|1379.8|1382|1380.5|1380.7|1379.2|25
1757015100000|2025-09-04 19:45:00|1381.2|1379.7|1380.1|1378.6|1381.2|1379.7|1380.1|1378.6|12
1757015400000|2025-09-04 19:50:00|1380.2|1378.7|1381.4|1379.9|1381.6|1380.1|1380|1378.5|90
1757015700000|2025-09-04 19:55:00|1381.5|1380|1381.6|1380.1|1381.8|1380.3|1381.2|1379.7|35
1757016000000|2025-09-04 20:00:00|1381.7|1380.2|1382.2|1380.7|1382.2|1380.7|1381.1|1379.6|26
1757016300000|2025-09-04 20:05:00|1382.1|1380.6|1381.5|1380|1382.1|1380.6|1381.3|1379.8|12
1757016600000|2025-09-04 20:10:00|1381.6|1380.1|1380.9|1379.4|1381.9|1380.4|1380.9|1379.4|16
1757016900000|2025-09-04 20:15:00|1381.1|1379.6|1380.9|1379.4|1381.1|1379.6|1380.7|1379.2|12
1757017200000|2025-09-04 20:20:00|1380.8|1379.3|1380.8|1379.3|1381.2|1379.7|1380.6|1379.1|19
1757017500000|2025-09-04 20:25:00|1380.9|1379.4|1381.2|1379.7|1381.6|1380.1|1380.9|1379.4|14
1757017800000|2025-09-04 20:30:00|1381.1|1379.6|1381.6|1380.1|1381.8|1380.3|1381.1|1379.6|32
1757018100000|2025-09-04 20:35:00|1381.7|1380.2|1380.9|1379.4|1381.8|1380.3|1380.9|1379.4|17
1757018400000|2025-09-04 20:40:00|1381|1379.5|1380.2|1378.7|1381.3|1379.8|1380.1|1378.6|22
1757018700000|2025-09-04 20:45:00|1380.1|1378.6|1380.4|1378.9|1380.5|1379|1380|1378.5|27
1757019000000|2025-09-04 20:50:00|1380.5|1379|1381|1379.5|1381.9|1380.4|1380.5|1379|30
1757019300000|2025-09-04 20:55:00|1380.9|1379.4|1381.5|1380|1381.6|1380.1|1380.5|1379|32
1757023200000|2025-09-04 22:00:00|1383.4|1379.4|1380.4|1378.9|1383.4|1379.4|1380.1|1377.4|9
1757023500000|2025-09-04 22:05:00|1380.2|1378.7|1377.6|1376.1|1380.2|1378.7|1377.6|1376.1|24
1757023800000|2025-09-04 22:10:00|1377.7|1376.2|1377.1|1375.6|1377.8|1376.3|1377|1375.5|25
1757024100000|2025-09-04 22:15:00|1377.2|1375.7|1377.5|1376|1377.9|1376.4|1377.1|1375.6|11
1757024400000|2025-09-04 22:20:00|1377.4|1375.9|1379.2|1377.7|1379.3|1377.8|1377.4|1375.9|16
1757024700000|2025-09-04 22:25:00|1379.1|1377.6|1378.9|1377.4|1379.2|1377.7|1377.9|1376.4|17
1757025000000|2025-09-04 22:30:00|1379|1377.5|1379.4|1377.9|1380.4|1378.9|1378.9|1377.4|8
1757025300000|2025-09-04 22:35:00|1379.9|1378.4|1379.5|1378|1379.9|1378.4|1378.9|1377.4|24
1757025600000|2025-09-04 22:40:00|1379.4|1377.9|1379.1|1377.6|1379.5|1378|1378.7|1377.2|17
1757025900000|2025-09-04 22:45:00|1379.2|1377.7|1379.4|1377.9|1379.4|1377.9|1379.1|1377.6|2
1757026200000|2025-09-04 22:50:00|1379.3|1377.8|1381.4|1379.9|1381.6|1380.1|1379.3|1377.8|47
1757026500000|2025-09-04 22:55:00|1381.6|1380.1|1381.6|1380.1|1382.4|1380.9|1381.1|1379.6|23
1757026800000|2025-09-04 23:00:00|1382|1380.5|1381.3|1379.8|1382|1380.5|1380.7|1379.2|46
1757027100000|2025-09-04 23:05:00|1380.9|1379.4|1381.2|1379.7|1381.7|1380.2|1380.8|1379.3|21
1757027400000|2025-09-04 23:10:00|1381.3|1379.8|1382|1380.5|1382|1380.5|1381.2|1379.7|3
1757027700000|2025-09-04 23:15:00|1381.9|1380.4|1382.2|1380.7|1382.2|1380.7|1381.4|1379.9|6
1757028000000|2025-09-04 23:20:00|1382.3|1380.8|1383.3|1381.8|1383.6|1382.1|1382.3|1380.8|38
1757028300000|2025-09-04 23:25:00|1383.6|1382.1|1384.1|1382.6|1384.4|1382.9|1383.5|1382|39
1757028600000|2025-09-04 23:30:00|1384|1382.5|1384.1|1382.6|1384.4|1382.9|1382.9|1381.4|51
1757028900000|2025-09-04 23:35:00|1384|1382.5|1385.2|1383.7|1385.5|1384|1383.9|1382.4|59
1757029200000|2025-09-04 23:40:00|1385.1|1383.6|1386.8|1385.3|1387.4|1385.9|1385.1|1383.6|59
1757029500000|2025-09-04 23:45:00|1387.2|1385.7|1386.2|1384.7|1387.4|1385.9|1386.2|1384.7|36
1757029800000|2025-09-04 23:50:00|1386.3|1384.8|1388|1386.5|1388.2|1386.7|1385.7|1384.2|70
1757030100000|2025-09-04 23:55:00|1387.9|1386.4|1386.7|1385.2|1388.6|1387.1|1386.4|1384.9|41
1757030400000|2025-09-05 00:00:00|1386.8|1385.3|1387.2|1385.7|1388.4|1386.9|1386.6|1385.1|40
1757030700000|2025-09-05 00:05:00|1387.3|1385.8|1386.5|1385|1387.3|1385.8|1385.6|1384.1|57
1757031000000|2025-09-05 00:10:00|1386.6|1385.1|1385.6|1384.1|1387|1385.5|1385.5|1384|26
1757031300000|2025-09-05 00:15:00|1385.5|1384|1386.9|1385.4|1387|1385.5|1385.2|1383.7|40
1757031600000|2025-09-05 00:20:00|1386.8|1385.3|1386.8|1385.3|1386.9|1385.4|1385.6|1384.1|20
1757031900000|2025-09-05 00:25:00|1387|1385.5|1387.2|1385.7|1387.5|1386|1385.9|1384.4|29
1757032200000|2025-09-05 00:30:00|1387.7|1386.2|1387.8|1386.3|1389.1|1387.6|1387.3|1385.8|63
1757032500000|2025-09-05 00:35:00|1387.7|1386.2|1388.1|1386.6|1389|1387.5|1387.7|1386.2|48
1757032800000|2025-09-05 00:40:00|1388.3|1386.8|1388|1386.5|1388.3|1386.8|1387.5|1386|19
1757033100000|2025-09-05 00:45:00|1387.9|1386.4|1388.1|1386.6|1388.2|1386.7|1387.2|1385.7|27
1757033400000|2025-09-05 00:50:00|1387.9|1386.4|1387.6|1386.1|1388|1386.5|1386.8|1385.3|35
1757033700000|2025-09-05 00:55:00|1387.7|1386.2|1387.3|1385.8|1388.6|1387.1|1387.3|1385.8|25
1757034000000|2025-09-05 01:00:00|1387.2|1385.7|1387.5|1386|1388.2|1386.7|1387|1385.5|34
1757034300000|2025-09-05 01:05:00|1388|1386.5|1387.3|1385.8|1389.3|1387.8|1387.1|1385.6|100
1757034600000|2025-09-05 01:10:00|1387.4|1385.9|1386.9|1385.4|1388|1386.5|1386.8|1385.3|27
1757034900000|2025-09-05 01:15:00|1386.8|1385.3|1387.8|1386.3|1388.2|1386.7|1386.3|1384.8|40
1757035200000|2025-09-05 01:20:00|1387.9|1386.4|1387.9|1386.4|1388|1386.5|1387.4|1385.9|15
1757035500000|2025-09-05 01:25:00|1388|1386.5|1387.8|1386.3|1388.1|1386.6|1387.4|1385.9|24
1757035800000|2025-09-05 01:30:00|1388.1|1386.6|1386.7|1385.2|1388.6|1387.1|1386.7|1385.2|36
1757036100000|2025-09-05 01:35:00|1386.8|1385.3|1386.1|1384.6|1386.8|1385.3|1385.4|1383.9|30
1757036400000|2025-09-05 01:40:00|1386|1384.5|1386.5|1385|1387.1|1385.6|1385.9|1384.4|17
1757036700000|2025-09-05 01:45:00|1386.6|1385.1|1386.8|1385.3|1387.2|1385.7|1386.5|1385|13
1757037000000|2025-09-05 01:50:00|1386.9|1385.4|1386.8|1385.3|1387|1385.5|1386.3|1384.8|7
1757037300000|2025-09-05 01:55:00|1386.9|1385.4|1388.4|1386.9|1388.6|1387.1|1386.9|1385.4|23
1757037600000|2025-09-05 02:00:00|1388.5|1387|1390.9|1389.4|1391|1389.5|1388.4|1386.9|69
1757037900000|2025-09-05 02:05:00|1391|1389.5|1392.4|1390.9|1392.4|1390.9|1390.5|1389|67
1757038200000|2025-09-05 02:10:00|1392.5|1391|1391.6|1390.1|1392.5|1391|1390.1|1388.6|68
1757038500000|2025-09-05 02:15:00|1391.7|1390.2|1392.8|1391.3|1392.9|1391.4|1390.9|1389.4|92
1757038800000|2025-09-05 02:20:00|1392.7|1391.2|1390.7|1389.2|1393.5|1392|1390.4|1388.9|72
1757039100000|2025-09-05 02:25:00|1390.6|1389.1|1390.5|1389|1391.1|1389.6|1390.1|1388.6|17
1757039400000|2025-09-05 02:30:00|1390.4|1388.9|1390.3|1388.8|1390.5|1389|1389.1|1387.6|23
1757039700000|2025-09-05 02:35:00|1390.4|1388.9|1390.6|1389.1|1391.2|1389.7|1389.8|1388.3|23
1757040000000|2025-09-05 02:40:00|1390.7|1389.2|1391.1|1389.6|1391.1|1389.6|1389.9|1388.4|18
1757040300000|2025-09-05 02:45:00|1391.2|1389.7|1391.5|1390|1391.5|1390|1390.5|1389|18
1757040600000|2025-09-05 02:50:00|1391.6|1390.1|1391.4|1389.9|1391.6|1390.1|1391.2|1389.7|23
1757040900000|2025-09-05 02:55:00|1391.3|1389.8|1392.3|1390.8|1392.4|1390.9|1391.2|1389.7|10
1757041200000|2025-09-05 03:00:00|1392.1|1390.6|1391.8|1390.3|1392.1|1390.6|1391.4|1389.9|6
1757041500000|2025-09-05 03:05:00|1391.7|1390.2|1393.5|1392|1393.9|1392.4|1391.7|1390.2|24
1757041800000|2025-09-05 03:10:00|1393.3|1391.8|1393.3|1391.8|1394|1392.5|1392.3|1390.8|29
1757042100000|2025-09-05 03:15:00|1393.2|1391.7|1391.9|1390.4|1393.2|1391.7|1391.8|1390.3|6
1757042400000|2025-09-05 03:20:00|1392.1|1390.6|1392.5|1391|1393.4|1391.9|1391.9|1390.4|36
1757042700000|2025-09-05 03:25:00|1392.7|1391.2|1392.9|1391.4|1393.2|1391.7|1392.5|1391|17
1757043000000|2025-09-05 03:30:00|1393|1391.5|1394|1392.5|1394.2|1392.7|1392.4|1390.9|59
1757043300000|2025-09-05 03:35:00|1394.1|1392.6|1393.4|1391.9|1394.6|1393.1|1393.4|1391.9|43
1757043600000|2025-09-05 03:40:00|1393.5|1392|1393.7|1392.2|1394.2|1392.7|1393.5|1392|19
1757043900000|2025-09-05 03:45:00|1393.8|1392.3|1393.3|1391.8|1393.8|1392.3|1393.2|1391.7|20
1757044200000|2025-09-05 03:50:00|1393.2|1391.7|1393.7|1392.2|1394|1392.5|1392.8|1391.3|34
1757044500000|2025-09-05 03:55:00|1393.6|1392.1|1393.7|1392.2|1393.9|1392.4|1393.6|1392.1|13
1757044800000|2025-09-05 04:00:00|1393.8|1392.3|1393|1391.5|1393.8|1392.3|1392.4|1390.9|16
1757045100000|2025-09-05 04:05:00|1392.9|1391.4|1392.9|1391.4|1393.3|1391.8|1392.2|1390.7|19
1757045400000|2025-09-05 04:10:00|1392.8|1391.3|1392|1390.5|1392.9|1391.4|1391.6|1390.1|20
1757045700000|2025-09-05 04:15:00|1392.1|1390.6|1391.8|1390.3|1392.3|1390.8|1391.8|1390.3|8
1757046000000|2025-09-05 04:20:00|1392|1390.5|1392.9|1391.4|1392.9|1391.4|1392|1390.5|8
1757046300000|2025-09-05 04:25:00|1392.8|1391.3|1392.3|1390.8|1393|1391.5|1392|1390.5|21
1757046600000|2025-09-05 04:30:00|1392.2|1390.7|1391.1|1389.6|1392.3|1390.8|1391.1|1389.6|19
1757046900000|2025-09-05 04:35:00|1391|1389.5|1391.6|1390.1|1392|1390.5|1391|1389.5|15
1757047200000|2025-09-05 04:40:00|1391.7|1390.2|1391.5|1390|1392.5|1391|1391.5|1390|21
1757047500000|2025-09-05 04:45:00|1391.4|1389.9|1388.7|1387.2|1391.5|1390|1388.7|1387.2|37
1757047800000|2025-09-05 04:50:00|1388.5|1387|1389.2|1387.7|1389.7|1388.2|1387.6|1386.1|64
1757048100000|2025-09-05 04:55:00|1389.3|1387.8|1389.2|1387.7|1389.5|1388|1388.4|1386.9|21
1757048400000|2025-09-05 05:00:00|1389.3|1387.8|1388.3|1386.8|1389.3|1387.8|1387.7|1386.2|43
1757048700000|2025-09-05 05:05:00|1388.2|1386.7|1389.4|1387.9|1389.7|1388.2|1388.1|1386.6|24
1757049000000|2025-09-05 05:10:00|1389.2|1387.7|1387.7|1386.2|1389.4|1387.9|1387.7|1386.2|12
1757049300000|2025-09-05 05:15:00|1387.8|1386.3|1388.5|1387|1389|1387.5|1387.7|1386.2|21
1757049600000|2025-09-05 05:20:00|1388.7|1387.2|1388.1|1386.6|1388.7|1387.2|1388|1386.5|5
1757049900000|2025-09-05 05:25:00|1388.2|1386.7|1389|1387.5|1389.3|1387.8|1388.1|1386.6|23
1757050200000|2025-09-05 05:30:00|1389.1|1387.6|1390.1|1388.6|1390.3|1388.8|1388.9|1387.4|30
1757050500000|2025-09-05 05:35:00|1390.2|1388.7|1391.3|1389.8|1391.6|1390.1|1390.1|1388.6|10
1757050800000|2025-09-05 05:40:00|1391.4|1389.9|1391.8|1390.3|1392.2|1390.7|1391.3|1389.8|16
1757051100000|2025-09-05 05:45:00|1391.9|1390.4|1393|1391.5|1393.4|1391.9|1391.7|1390.2|29
1757051400000|2025-09-05 05:50:00|1392.8|1391.3|1393.2|1391.7|1393.6|1392.1|1392.6|1391.1|22
1757051700000|2025-09-05 05:55:00|1393.3|1391.8|1393.4|1391.9|1394|1392.5|1393.1|1391.6|21
1757052000000|2025-09-05 06:00:00|1394|1392.5|1393.1|1391.6|1394|1392.5|1391.9|1390.4|42
1757052300000|2025-09-05 06:05:00|1393|1391.5|1392.9|1391.4|1394.7|1393.2|1392.6|1391.1|88
1757052600000|2025-09-05 06:10:00|1392.8|1391.3|1390.3|1388.8|1392.8|1391.3|1390.1|1388.6|46
1757052900000|2025-09-05 06:15:00|1390.8|1389.3|1390.2|1388.7|1391.6|1390.1|1389.6|1388.1|28
1757053200000|2025-09-05 06:20:00|1390.3|1388.8|1389.7|1388.2|1390.7|1389.2|1389.2|1387.7|18
1757053500000|2025-09-05 06:25:00|1390|1388.5|1389.1|1387.6|1390.6|1389.1|1388.9|1387.4|34
1757053800000|2025-09-05 06:30:00|1389.2|1387.7|1389.4|1387.9|1390|1388.5|1389|1387.5|16
1757054100000|2025-09-05 06:35:00|1389.5|1388|1388.2|1386.7|1389.7|1388.2|1387.3|1385.8|39
1757054400000|2025-09-05 06:40:00|1388.5|1387|1388.9|1387.4|1389.4|1387.9|1388.3|1386.8|12
1757054700000|2025-09-05 06:45:00|1389|1387.5|1391|1389.5|1391.6|1390.1|1388.4|1386.9|79
1757055000000|2025-09-05 06:50:00|1390.9|1389.4|1389.7|1388.2|1391.1|1389.6|1389.4|1387.9|10
1757055300000|2025-09-05 06:55:00|1389.6|1388.1|1390.8|1389.3|1390.9|1389.4|1389.3|1387.8|7
1757055600000|2025-09-05 07:00:00|1390.4|1388.9|1388.8|1387.3|1390.4|1388.9|1388|1386.5|55
1757055900000|2025-09-05 07:05:00|1389|1387.5|1390|1388.5|1390.5|1389|1386.5|1385|115
1757056200000|2025-09-05 07:10:00|1389.9|1388.4|1389|1387.5|1389.9|1388.4|1388.5|1387|55
1757056500000|2025-09-05 07:15:00|1388.9|1387.4|1390.4|1388.9|1391|1389.5|1388.9|1387.4|20
1757056800000|2025-09-05 07:20:00|1390.3|1388.8|1388.7|1387.2|1390.3|1388.8|1388.5|1387|22
1757057100000|2025-09-05 07:25:00|1388.8|1387.3|1388.3|1386.8|1388.8|1387.3|1386.8|1385.3|122
1757057400000|2025-09-05 07:30:00|1388.4|1386.9|1389.8|1388.3|1390|1388.5|1387.1|1385.6|29
1757057700000|2025-09-05 07:35:00|1389.9|1388.4|1391.1|1389.6|1391.4|1389.9|1389.3|1387.8|24
1757058000000|2025-09-05 07:40:00|1391.2|1389.7|1393.1|1391.6|1393.4|1391.9|1391.1|1389.6|114
1757058300000|2025-09-05 07:45:00|1393.2|1391.7|1390.5|1389|1393.3|1391.8|1390.4|1388.9|63
1757058600000|2025-09-05 07:50:00|1390.4|1388.9|1388.4|1386.9|1391|1389.5|1388.4|1386.9|74
1757058900000|2025-09-05 07:55:00|1388.5|1387|1386.9|1385.4|1389.1|1387.6|1386.4|1384.9|24
1757059200000|2025-09-05 08:00:00|1386.7|1385.2|1387.6|1386.1|1388.5|1387|1384.7|1383.2|85
1757059500000|2025-09-05 08:05:00|1387.9|1386.4|1389.2|1387.7|1389.4|1387.9|1387.2|1385.7|50
1757059800000|2025-09-05 08:10:00|1389.3|1387.8|1389.1|1387.6|1390.7|1389.2|1388.9|1387.4|34
1757060100000|2025-09-05 08:15:00|1389|1387.5|1389.7|1388.2|1390|1388.5|1388.4|1386.9|69
1757060400000|2025-09-05 08:20:00|1389.5|1388|1390.2|1388.7|1390.3|1388.8|1388.5|1387|9
1757060700000|2025-09-05 08:25:00|1390.3|1388.8|1391.3|1389.8|1391.6|1390.1|1390.3|1388.8|11
1757061000000|2025-09-05 08:30:00|1391.4|1389.9|1390.8|1389.3|1391.8|1390.3|1390.3|1388.8|28
1757061300000|2025-09-05 08:35:00|1390.9|1389.4|1390.6|1389.1|1391.1|1389.6|1389.9|1388.4|19
1757061600000|2025-09-05 08:40:00|1390.5|1389|1390.1|1388.6|1391|1389.5|1389.2|1387.7|64
1757061900000|2025-09-05 08:45:00|1390.3|1388.8|1388.9|1387.4|1392.1|1390.6|1388.5|1387|84
1757062200000|2025-09-05 08:50:00|1389|1387.5|1387.3|1385.8|1389.1|1387.6|1387.1|1385.6|31
1757062500000|2025-09-05 08:55:00|1387.4|1385.9|1387.2|1385.7|1387.6|1386.1|1386.5|1385|27
1757062800000|2025-09-05 09:00:00|1387.3|1385.8|1388.6|1387.1|1389.4|1387.9|1387.2|1385.7|19
1757063100000|2025-09-05 09:05:00|1388.7|1387.2|1388.5|1387|1389.9|1388.4|1388.4|1386.9|20
1757063400000|2025-09-05 09:10:00|1388.6|1387.1|1388.4|1386.9|1388.8|1387.3|1387.7|1386.2|19
1757063700000|2025-09-05 09:15:00|1388.7|1387.2|1390.4|1388.9|1390.4|1388.9|1388.6|1387.1|17
1757064000000|2025-09-05 09:20:00|1390.5|1389|1388.4|1386.9|1390.5|1389|1387.8|1386.3|35
1757064300000|2025-09-05 09:25:00|1388.5|1387|1389.7|1388.2|1389.8|1388.3|1388.4|1386.9|17
1757064600000|2025-09-05 09:30:00|1389.8|1388.3|1389|1387.5|1389.8|1388.3|1388.9|1387.4|15
1757064900000|2025-09-05 09:35:00|1388.9|1387.4|1390.2|1388.7|1390.2|1388.7|1388.3|1386.8|13
1757065200000|2025-09-05 09:40:00|1390.1|1388.6|1390|1388.5|1390.5|1389|1389.8|1388.3|19
1757065500000|2025-09-05 09:45:00|1389.9|1388.4|1389.4|1387.9|1390.1|1388.6|1389.4|1387.9|13
1757065800000|2025-09-05 09:50:00|1389.3|1387.8|1388.8|1387.3|1389.8|1388.3|1388.7|1387.2|29
1757066100000|2025-09-05 09:55:00|1388.9|1387.4|1388.2|1386.7|1388.9|1387.4|1388.2|1386.7|19
1757066400000|2025-09-05 10:00:00|1388.3|1386.8|1387.3|1385.8|1388.3|1386.8|1386.9|1385.4|14
1757066700000|2025-09-05 10:05:00|1387.4|1385.9|1387.6|1386.1|1388|1386.5|1387.2|1385.7|37
1757067000000|2025-09-05 10:10:00|1387.7|1386.2|1387.4|1385.9|1387.9|1386.4|1387.3|1385.8|21
1757067300000|2025-09-05 10:15:00|1387.3|1385.8|1386.9|1385.4|1387.3|1385.8|1386.4|1384.9|24
1757067600000|2025-09-05 10:20:00|1387|1385.5|1389.2|1387.7|1389.2|1387.7|1386.9|1385.4|22
1757067900000|2025-09-05 10:25:00|1389.3|1387.8|1389.4|1387.9|1390|1388.5|1389|1387.5|32
1757068200000|2025-09-05 10:30:00|1389.3|1387.8|1387.6|1386.1|1389.3|1387.8|1387.2|1385.7|14
1757068500000|2025-09-05 10:35:00|1387.9|1386.4|1387|1385.5|1388|1386.5|1386.6|1385.1|12
1757068800000|2025-09-05 10:40:00|1386.8|1385.3|1386.8|1385.3|1387.8|1386.3|1386.2|1384.7|14
1757069100000|2025-09-05 10:45:00|1387|1385.5|1389|1387.5|1389|1387.5|1387|1385.5|21
1757069400000|2025-09-05 10:50:00|1388.9|1387.4|1388.5|1387|1388.9|1387.4|1387.5|1386|7
1757069700000|2025-09-05 10:55:00|1388.4|1386.9|1385.3|1383.8|1388.4|1386.9|1385.1|1383.6|44
1757070000000|2025-09-05 11:00:00|1385.2|1383.7|1385.8|1384.3|1386.6|1385.1|1384.2|1382.7|91
1757070300000|2025-09-05 11:05:00|1385.7|1384.2|1384.6|1383.1|1387.4|1385.9|1383.9|1382.4|155
1757070600000|2025-09-05 11:10:00|1384.8|1383.3|1386.6|1385.1|1387.4|1385.9|1384.8|1383.3|71
1757070900000|2025-09-05 11:15:00|1386.9|1385.4|1388.1|1386.6|1389|1387.5|1386.9|1385.4|35
1757071200000|2025-09-05 11:20:00|1388.2|1386.7|1389.2|1387.7|1389.3|1387.8|1387.5|1386|32
1757071500000|2025-09-05 11:25:00|1389.1|1387.6|1387.7|1386.2|1389.6|1388.1|1387.5|1386|26
1757071800000|2025-09-05 11:30:00|1387.9|1386.4|1388|1386.5|1389.1|1387.6|1387.9|1386.4|50
1757072100000|2025-09-05 11:35:00|1388.1|1386.6|1388.8|1387.3|1389.3|1387.8|1387.8|1386.3|25
1757072400000|2025-09-05 11:40:00|1388.9|1387.4|1389.9|1388.4|1389.9|1388.4|1387.8|1386.3|45
1757072700000|2025-09-05 11:45:00|1390|1388.5|1387.7|1386.2|1390.6|1389.1|1387.7|1386.2|60
1757073000000|2025-09-05 11:50:00|1387.8|1386.3|1389.1|1387.6|1389.1|1387.6|1386.3|1384.8|25
1757073300000|2025-09-05 11:55:00|1389|1387.5|1389|1387.5|1389.1|1387.6|1388|1386.5|22
1757073600000|2025-09-05 12:00:00|1389.6|1388.1|1387.8|1386.3|1390.6|1389.1|1385.9|1384.4|117
1757073900000|2025-09-05 12:05:00|1387.7|1386.2|1389.6|1388.1|1391.6|1390.1|1387.3|1385.8|76
1757074200000|2025-09-05 12:10:00|1389.5|1388|1388.1|1386.6|1390.5|1389|1387.7|1386.2|144
1757074500000|2025-09-05 12:15:00|1388.7|1387.2|1387.5|1386|1389|1387.5|1385.9|1384.4|107
1757074800000|2025-09-05 12:20:00|1387.6|1386.1|1388.3|1386.8|1388.3|1386.8|1385|1383.5|152
1757075100000|2025-09-05 12:25:00|1388.4|1386.9|1388.4|1386.9|1389.2|1387.7|1386.9|1385.4|82
1757075400000|2025-09-05 12:30:00|1389.4|1385.4|1404.5|1403|1407.4|1405.9|1389.4|1385.4|869
1757075700000|2025-09-05 12:35:00|1404.6|1403.1|1402.9|1401.4|1405.6|1404.1|1399.9|1398.4|367
1757076000000|2025-09-05 12:40:00|1402.8|1401.3|1399.5|1398|1402.8|1401.3|1395.2|1393.7|386
1757076300000|2025-09-05 12:45:00|1399.4|1397.9|1398.4|1396.9|1399.7|1398.2|1394.4|1392.9|290
1757076600000|2025-09-05 12:50:00|1398.1|1396.6|1404.4|1402.9|1404.8|1403.3|1397.1|1395.6|221
1757076900000|2025-09-05 12:55:00|1404.5|1403|1403.6|1402.1|1405.1|1403.6|1401.3|1399.8|196
1757077200000|2025-09-05 13:00:00|1403.5|1402|1401.7|1400.2|1406.6|1405.1|1400.9|1399.4|244
1757077500000|2025-09-05 13:05:00|1401.8|1400.3|1402.3|1400.8|1403.2|1401.7|1399.4|1397.9|222
1757077800000|2025-09-05 13:10:00|1402.2|1400.7|1404.6|1403.1|1405.4|1403.9|1400.6|1399.1|108
1757078100000|2025-09-05 13:15:00|1404.3|1402.8|1405.4|1403.9|1405.6|1404.1|1402.8|1401.3|156
1757078400000|2025-09-05 13:20:00|1405.6|1404.1|1402.1|1400.6|1405.6|1404.1|1400|1398.5|148
1757078700000|2025-09-05 13:25:00|1402|1400.5|1399|1397.5|1402.3|1400.8|1398.6|1397.1|136
1757079000000|2025-09-05 13:30:00|1399.9|1398.4|1398.6|1397.1|1401.1|1399.6|1397.4|1395.9|180
1757079300000|2025-09-05 13:35:00|1398.7|1397.2|1399.8|1398.3|1400.6|1399.1|1397.2|1395.7|119
1757079600000|2025-09-05 13:40:00|1399.7|1398.2|1405.3|1403.8|1405.9|1404.4|1399.1|1397.6|156
1757079900000|2025-09-05 13:45:00|1405.4|1403.9|1410.7|1409.2|1411.1|1409.6|1404.2|1402.7|240
1757080200000|2025-09-05 13:50:00|1410.6|1409.1|1410|1408.5|1410.9|1409.4|1407|1405.5|179
1757080500000|2025-09-05 13:55:00|1409.9|1408.4|1410.2|1408.7|1411.5|1410|1408.5|1407|243
1757080800000|2025-09-05 14:00:00|1410.1|1408.6|1411.7|1410.2|1411.8|1410.3|1406.6|1405.1|142
1757081100000|2025-09-05 14:05:00|1411.8|1410.3|1409.2|1407.7|1413|1411.5|1409.1|1407.6|194
1757081400000|2025-09-05 14:10:00|1409.1|1407.6|1407.5|1406|1410.6|1409.1|1407.3|1405.8|139
1757081700000|2025-09-05 14:15:00|1407.4|1405.9|1400.5|1399|1407.5|1406|1399.8|1398.3|225
1757082000000|2025-09-05 14:20:00|1400.4|1398.9|1391.3|1389.8|1400.9|1399.4|1389.5|1388|558
1757082300000|2025-09-05 14:25:00|1391.5|1390|1382.8|1381.3|1392.8|1391.3|1381|1379.5|546
1757082600000|2025-09-05 14:30:00|1382.7|1381.2|1384.8|1383.3|1386.4|1384.9|1381.2|1379.7|327
1757082900000|2025-09-05 14:35:00|1385.1|1383.6|1377.6|1376.1|1389|1387.5|1375.4|1373.9|400
1757083200000|2025-09-05 14:40:00|1377.9|1376.4|1380.1|1378.6|1381.5|1380|1376.1|1374.6|316
1757083500000|2025-09-05 14:45:00|1380.2|1378.7|1381.5|1380|1383.2|1381.7|1378.1|1376.6|219
1757083800000|2025-09-05 14:50:00|1381.3|1379.8|1388.9|1387.4|1390.3|1388.8|1380.9|1379.4|365
1757084100000|2025-09-05 14:55:00|1389|1387.5|1388.3|1386.8|1390.5|1389|1386.9|1385.4|207
1757084400000|2025-09-05 15:00:00|1388.2|1386.7|1385.9|1384.4|1388.3|1386.8|1383.2|1381.7|201
1757084700000|2025-09-05 15:05:00|1385.7|1384.2|1383|1381.5|1386.2|1384.7|1382.2|1380.7|152
1757085000000|2025-09-05 15:10:00|1382.8|1381.3|1380.8|1379.3|1382.8|1381.3|1377.8|1376.3|183
1757085300000|2025-09-05 15:15:00|1381|1379.5|1384.3|1382.8|1384.8|1383.3|1380.7|1379.2|161
1757085600000|2025-09-05 15:20:00|1384.2|1382.7|1382.8|1381.3|1385.6|1384.1|1382.8|1381.3|135
1757085900000|2025-09-05 15:25:00|1382.9|1381.4|1383.5|1382|1385.5|1384|1382|1380.5|135
1757086200000|2025-09-05 15:30:00|1383.6|1382.1|1386.8|1385.3|1387.3|1385.8|1383.4|1381.9|84
1757086500000|2025-09-05 15:35:00|1386.9|1385.4|1388.1|1386.6|1389.1|1387.6|1386.4|1384.9|88
1757086800000|2025-09-05 15:40:00|1388.2|1386.7|1388.4|1386.9|1389.2|1387.7|1386.9|1385.4|44
1757087100000|2025-09-05 15:45:00|1388.5|1387|1385.6|1384.1|1388.5|1387|1385.1|1383.6|98
1757087400000|2025-09-05 15:50:00|1385.7|1384.2|1385.1|1383.6|1386.2|1384.7|1384.3|1382.8|54
1757087700000|2025-09-05 15:55:00|1385|1383.5|1385.4|1383.9|1385.7|1384.2|1382|1380.5|185
1757088000000|2025-09-05 16:00:00|1385.3|1383.8|1388.2|1386.7|1388.2|1386.7|1385.2|1383.7|144
1757088300000|2025-09-05 16:05:00|1388.6|1387.1|1389.5|1388|1390.7|1389.2|1388|1386.5|101
1757088600000|2025-09-05 16:10:00|1389.6|1388.1|1390.3|1388.8|1390.6|1389.1|1389.2|1387.7|36
1757088900000|2025-09-05 16:15:00|1390.4|1388.9|1389.8|1388.3|1390.4|1388.9|1388.8|1387.3|52
1757089200000|2025-09-05 16:20:00|1389.5|1388|1390.6|1389.1|1390.8|1389.3|1388.6|1387.1|56
1757089500000|2025-09-05 16:25:00|1390.7|1389.2|1392.2|1390.7|1392.3|1390.8|1389.5|1388|67
1757089800000|2025-09-05 16:30:00|1392|1390.5|1390.6|1389.1|1392|1390.5|1390.2|1388.7|56
1757090100000|2025-09-05 16:35:00|1390.5|1389|1390.7|1389.2|1391.9|1390.4|1388.7|1387.2|121
1757090400000|2025-09-05 16:40:00|1390.6|1389.1|1391.7|1390.2|1391.8|1390.3|1390.1|1388.6|88
1757090700000|2025-09-05 16:45:00|1391.5|1390|1388.8|1387.3|1391.5|1390|1388.6|1387.1|91
1757091000000|2025-09-05 16:50:00|1388.7|1387.2|1385.9|1384.4|1389.9|1388.4|1385.9|1384.4|131
1757091300000|2025-09-05 16:55:00|1386|1384.5|1388.6|1387.1|1389.2|1387.7|1385.9|1384.4|182
1757091600000|2025-09-05 17:00:00|1388.5|1387|1387.7|1386.2|1389.7|1388.2|1385.1|1383.6|567
1757091900000|2025-09-05 17:05:00|1387.6|1386.1|1386.3|1384.8|1387.9|1386.4|1384.8|1383.3|124
1757092200000|2025-09-05 17:10:00|1386.2|1384.7|1385.1|1383.6|1386.3|1384.8|1383.7|1382.2|184
1757092500000|2025-09-05 17:15:00|1385|1383.5|1386|1384.5|1386.5|1385|1384.1|1382.6|72
1757092800000|2025-09-05 17:20:00|1385.9|1384.4|1388.2|1386.7|1389|1387.5|1385.9|1384.4|52
1757093100000|2025-09-05 17:25:00|1388.3|1386.8|1388|1386.5|1388.5|1387|1387|1385.5|23
1757093400000|2025-09-05 17:30:00|1387.8|1386.3|1387.9|1386.4|1388.2|1386.7|1387.7|1386.2|7
1757093700000|2025-09-05 17:35:00|1387.8|1386.3|1387.2|1385.7|1388.2|1386.7|1386.5|1385|14
1757094000000|2025-09-05 17:40:00|1386.9|1385.4|1385.9|1384.4|1387|1385.5|1385.2|1383.7|24
1757094300000|2025-09-05 17:45:00|1386|1384.5|1385.5|1384|1387.2|1385.7|1385.1|1383.6|29
1757094600000|2025-09-05 17:50:00|1385.4|1383.9|1385.8|1384.3|1386.4|1384.9|1385|1383.5|25
1757094900000|2025-09-05 17:55:00|1385.7|1384.2|1386.4|1384.9|1386.4|1384.9|1385.2|1383.7|7
1757095200000|2025-09-05 18:00:00|1386.5|1385|1386.4|1384.9|1387.1|1385.6|1386.4|1384.9|25
1757095500000|2025-09-05 18:05:00|1386.3|1384.8|1386.7|1385.2|1386.7|1385.2|1385.9|1384.4|9
1757095800000|2025-09-05 18:10:00|1386.5|1385|1385.7|1384.2|1387.3|1385.8|1385.5|1384|24
1757096100000|2025-09-05 18:15:00|1385.6|1384.1|1386.1|1384.6|1386.4|1384.9|1385.3|1383.8|28
1757096400000|2025-09-05 18:20:00|1386.2|1384.7|1386|1384.5|1386.2|1384.7|1385.4|1383.9|21
1757096700000|2025-09-05 18:25:00|1385.4|1383.9|1385.6|1384.1|1385.8|1384.3|1385.1|1383.6|44
1757097000000|2025-09-05 18:30:00|1385.5|1384|1384|1382.5|1385.5|1384|1384|1382.5|17
1757097300000|2025-09-05 18:35:00|1383.9|1382.4|1384.9|1383.4|1385.4|1383.9|1383.9|1382.4|88
1757097600000|2025-09-05 18:40:00|1385|1383.5|1384.6|1383.1|1385|1383.5|1383.8|1382.3|29
1757097900000|2025-09-05 18:45:00|1384.7|1383.2|1385.8|1384.3|1385.9|1384.4|1384.3|1382.8|19
1757098200000|2025-09-05 18:50:00|1385.9|1384.4|1385.7|1384.2|1386|1384.5|1385.6|1384.1|15
1757098500000|2025-09-05 18:55:00|1385.6|1384.1|1386.9|1385.4|1387|1385.5|1385.5|1384|25
1757098800000|2025-09-05 19:00:00|1387|1385.5|1386.5|1385|1387.2|1385.7|1386|1384.5|18
1757099100000|2025-09-05 19:05:00|1386.4|1384.9|1386.8|1385.3|1387.1|1385.6|1386.3|1384.8|10
1757099400000|2025-09-05 19:10:00|1386.7|1385.2|1385.8|1384.3|1387.6|1386.1|1385.7|1384.2|32
1757099700000|2025-09-05 19:15:00|1385.7|1384.2|1387|1385.5|1387.3|1385.8|1385.7|1384.2|18
1757100000000|2025-09-05 19:20:00|1387.1|1385.6|1388.2|1386.7|1388.6|1387.1|1386.7|1385.2|18
1757100300000|2025-09-05 19:25:00|1388.3|1386.8|1387.6|1386.1|1388.3|1386.8|1387.3|1385.8|21
1757100600000|2025-09-05 19:30:00|1387.5|1386|1387.2|1385.7|1387.5|1386|1386.2|1384.7|25
1757100900000|2025-09-05 19:35:00|1387.4|1385.9|1388.1|1386.6|1388.8|1387.3|1387.2|1385.7|30
1757101200000|2025-09-05 19:40:00|1388.2|1386.7|1387.4|1385.9|1388.6|1387.1|1387|1385.5|26
1757101500000|2025-09-05 19:45:00|1387.3|1385.8|1387.2|1385.7|1387.5|1386|1386.6|1385.1|20
1757101800000|2025-09-05 19:50:00|1387.4|1385.9|1386.9|1385.4|1387.5|1386|1386.8|1385.3|22
1757102100000|2025-09-05 19:55:00|1387|1385.5|1386.4|1384.9|1388.2|1386.7|1386.1|1384.6|28
1757102400000|2025-09-05 20:00:00|1386.5|1385|1384.6|1383.1|1386.8|1385.3|1384|1382.5|42
1757102700000|2025-09-05 20:05:00|1384.7|1383.2|1384.8|1383.3|1385.5|1384|1384.4|1382.9|10
1757103000000|2025-09-05 20:10:00|1384.7|1383.2|1385.3|1383.8|1385.7|1384.2|1383.6|1382.1|73
1757103300000|2025-09-05 20:15:00|1385.2|1383.7|1384.4|1382.9|1385.3|1383.8|1384.3|1382.8|18
1757103600000|2025-09-05 20:20:00|1384|1382.5|1382.9|1381.4|1384|1382.5|1382.9|1381.4|14
1757103900000|2025-09-05 20:25:00|1383|1381.5|1382.4|1380.9|1383.1|1381.6|1382.4|1380.9|10
1757104200000|2025-09-05 20:30:00|1382.5|1381|1382.9|1381.4|1383.1|1381.6|1382.2|1380.7|13
1757104500000|2025-09-05 20:35:00|1383|1381.5|1384.4|1382.9|1384.4|1382.9|1383|1381.5|18
1757104800000|2025-09-05 20:40:00|1384.2|1382.7|1384.4|1382.9|1384.4|1382.9|1384.1|1382.6|4
1757105100000|2025-09-05 20:45:00|1384.5|1383|1384|1382.5|1384.7|1383.2|1384|1382.5|13
1757105400000|2025-09-05 20:50:00|1383.9|1382.4|1383.3|1381.8|1384|1382.5|1383|1381.5|31
1757105700000|2025-09-05 20:55:00|1383.4|1381.9|1383.2|1381.7|1383.7|1382.2|1383|1381.5|34
1757282400000|2025-09-07 22:00:00|1382.3|1378.3|1376.7|1375.2|1382.7|1380.2|1376.6|1373|102
1757282700000|2025-09-07 22:05:00|1379.5|1375.5|1377.9|1376.4|1380.2|1377.7|1377.8|1375.5|35
1757283000000|2025-09-07 22:10:00|1378.1|1376.6|1377.1|1375.6|1378.3|1376.8|1376.9|1375.4|30
1757283300000|2025-09-07 22:15:00|1377.2|1375.7|1378.3|1376.8|1378.5|1377|1374.4|1372.9|61
1757283600000|2025-09-07 22:20:00|1378.4|1376.9|1381.1|1379.6|1381.3|1379.8|1378.4|1376.9|41
1757283900000|2025-09-07 22:25:00|1380.9|1379.4|1381.3|1379.8|1382.7|1381.2|1380.6|1379.1|38
1757284200000|2025-09-07 22:30:00|1381.4|1379.9|1381.3|1379.8|1381.6|1380.1|1381.2|1379.7|15
1757284500000|2025-09-07 22:35:00|1381.2|1379.7|1379.1|1377.6|1381.3|1379.8|1378.9|1377.4|15
1757284800000|2025-09-07 22:40:00|1379|1377.5|1381.4|1379.9|1381.4|1379.9|1378.5|1377|17
1757285100000|2025-09-07 22:45:00|1381.1|1379.6|1381.5|1380|1381.5|1380|1380.9|1379.4|11
1757285400000|2025-09-07 22:50:00|1381.6|1380.1|1381.9|1380.4|1382.6|1381.1|1381.6|1380.1|16
1757285700000|2025-09-07 22:55:00|1382|1380.5|1381.4|1379.9|1382|1380.5|1381.4|1379.9|10
1757286000000|2025-09-07 23:00:00|1381.7|1380.2|1382.9|1381.4|1383.5|1381.4|1381|1379.2|3
1757286300000|2025-09-07 23:05:00|1383|1381.5|1383.5|1382|1384.6|1383.1|1383|1381.5|31
1757286600000|2025-09-07 23:10:00|1383.6|1382.1|1383|1381.5|1384.1|1382.6|1382.8|1381.3|22
1757286900000|2025-09-07 23:15:00|1383.1|1381.6|1383.1|1381.6|1383.8|1382.3|1382.8|1381.3|13
1757287200000|2025-09-07 23:20:00|1382.9|1381.4|1383.3|1381.8|1383.5|1382|1382.8|1381.3|4
1757287500000|2025-09-07 23:25:00|1383.2|1381.7|1384.2|1382.7|1384.6|1383.1|1382.8|1381.3|37
1757287800000|2025-09-07 23:30:00|1384.3|1382.8|1383.2|1381.7|1384.4|1382.9|1383.1|1381.6|15
1757288100000|2025-09-07 23:35:00|1383.4|1381.9|1384.4|1382.9|1384.4|1382.9|1383.2|1381.7|21
1757288400000|2025-09-07 23:40:00|1384.5|1383|1384.1|1382.6|1384.6|1383.1|1383.7|1382.2|7
1757288700000|2025-09-07 23:45:00|1384.2|1382.7|1384.3|1382.8|1384.6|1383.1|1382.9|1381.4|35
1757289000000|2025-09-07 23:50:00|1384.4|1382.9|1386|1384.5|1387|1385.5|1384.4|1382.9|41
1757289300000|2025-09-07 23:55:00|1386.2|1384.7|1383.9|1382.4|1386.2|1384.7|1383.8|1382.3|25
1757289600000|2025-09-08 00:00:00|1384|1382.5|1381.6|1380.1|1384.1|1382.6|1381.2|1379.7|29
1757289900000|2025-09-08 00:05:00|1381.7|1380.2|1383.4|1381.9|1384.3|1382.8|1381.6|1380.1|28
1757290200000|2025-09-08 00:10:00|1383.3|1381.8|1383.6|1382.1|1384.1|1382.6|1382.4|1380.9|17
1757290500000|2025-09-08 00:15:00|1383.5|1382|1381.2|1379.7|1383.5|1382|1380.6|1379.1|21
1757290800000|2025-09-08 00:20:00|1381.6|1380.1|1382.3|1380.8|1382.5|1381|1380|1378.5|36
1757291100000|2025-09-08 00:25:00|1382.4|1380.9|1382.4|1380.9|1382.9|1381.4|1382.2|1380.7|11
1757291400000|2025-09-08 00:30:00|1382.3|1380.8|1381.1|1379.6|1382.5|1381|1380.6|1379.1|26
1757291700000|2025-09-08 00:35:00|1381|1379.5|1381.1|1379.6|1381.3|1379.8|1380|1378.5|18
1757292000000|2025-09-08 00:40:00|1380.9|1379.4|1383|1381.5|1383|1381.5|1380.9|1379.4|14
1757292300000|2025-09-08 00:45:00|1383.1|1381.6|1382.5|1381|1383.1|1381.6|1381.8|1380.3|13
1757292600000|2025-09-08 00:50:00|1382.6|1381.1|1383|1381.5|1383.3|1381.8|1382.2|1380.7|21
1757292900000|2025-09-08 00:55:00|1383.1|1381.6|1383.2|1381.7|1384.3|1382.8|1382.9|1381.4|20
1757293200000|2025-09-08 01:00:00|1383.3|1381.8|1385.2|1383.7|1386.9|1385.4|1382.7|1381.2|66
1757293500000|2025-09-08 01:05:00|1385.3|1383.8|1382|1380.5|1385.3|1383.8|1382|1380.5|41
1757293800000|2025-09-08 01:10:00|1381.4|1379.9|1383.4|1381.9|1383.9|1382.4|1380.9|1379.4|22
1757294100000|2025-09-08 01:15:00|1383.3|1381.8|1381.3|1379.8|1383.4|1381.9|1380.8|1379.3|13
1757294400000|2025-09-08 01:20:00|1381.4|1379.9|1380.6|1379.1|1381.7|1380.2|1379.9|1378.4|40
1757294700000|2025-09-08 01:25:00|1380.5|1379|1381.6|1380.1|1382.6|1381.1|1380.5|1379|47
1757295000000|2025-09-08 01:30:00|1381.4|1379.9|1382.2|1380.7|1383.4|1381.9|1381.1|1379.6|14
1757295300000|2025-09-08 01:35:00|1382.3|1380.8|1382.4|1380.9|1384.5|1383|1381.8|1380.3|31
1757295600000|2025-09-08 01:40:00|1382.3|1380.8|1382.5|1381|1383.3|1381.8|1381.4|1379.9|22
1757295900000|2025-09-08 01:45:00|1382.4|1380.9|1381.6|1380.1|1383.1|1381.6|1381.4|1379.9|21
1757296200000|2025-09-08 01:50:00|1381.7|1380.2|1383|1381.5|1384.3|1382.8|1381.7|1380.2|28
1757296500000|2025-09-08 01:55:00|1382.9|1381.4|1383.9|1382.4|1384.3|1382.8|1382.8|1381.3|20
1757296800000|2025-09-08 02:00:00|1383.8|1382.3|1382.6|1381.1|1385|1383.5|1382.1|1380.6|49
1757297100000|2025-09-08 02:05:00|1382.5|1381|1382.1|1380.6|1383.6|1382.1|1381.9|1380.4|9
1757297400000|2025-09-08 02:10:00|1382|1380.5|1380.5|1379|1382.4|1380.9|1378.5|1377|30
1757297700000|2025-09-08 02:15:00|1380.3|1378.8|1381.9|1380.4|1382|1380.5|1380.2|1378.7|58
1757298000000|2025-09-08 02:20:00|1382|1380.5|1382.4|1380.9|1383|1381.5|1381.2|1379.7|12
1757298300000|2025-09-08 02:25:00|1382.2|1380.7|1382|1380.5|1382.3|1380.8|1381.4|1379.9|14
1757298600000|2025-09-08 02:30:00|1381.9|1380.4|1383|1381.5|1383.9|1382.4|1381.9|1380.4|11
1757298900000|2025-09-08 02:35:00|1382.9|1381.4|1382.3|1380.8|1383|1381.5|1381.9|1380.4|4
1757299200000|2025-09-08 02:40:00|1382.2|1380.7|1382.5|1381|1383.1|1381.6|1381.8|1380.3|24
1757299500000|2025-09-08 02:45:00|1382.4|1380.9|1384.1|1382.6|1384.5|1383|1382.2|1380.7|6
1757299800000|2025-09-08 02:50:00|1384.3|1382.8|1384.9|1383.4|1385.2|1383.7|1383.9|1382.4|10
1757300100000|2025-09-08 02:55:00|1385.1|1383.6|1385.2|1383.7|1386.1|1384.6|1384.8|1383.3|11
1757300400000|2025-09-08 03:00:00|1385.1|1383.6|1385.7|1384.2|1385.7|1384.2|1384.4|1382.9|24
1757300700000|2025-09-08 03:05:00|1385.6|1384.1|1386.6|1385.1|1387.3|1385.8|1385.4|1383.9|17
1757301000000|2025-09-08 03:10:00|1386.7|1385.2|1384.1|1382.6|1386.7|1385.2|1383.7|1382.2|41
1757301300000|2025-09-08 03:15:00|1383.8|1382.3|1384.6|1383.1|1384.7|1383.2|1383.3|1381.8|15
1757301600000|2025-09-08 03:20:00|1384.2|1382.7|1383.9|1382.4|1384.4|1382.9|1383.5|1382|13
1757301900000|2025-09-08 03:25:00|1384|1382.5|1383.2|1381.7|1384.4|1382.9|1383.1|1381.6|4
1757302200000|2025-09-08 03:30:00|1383.3|1381.8|1383.9|1382.4|1384.6|1383.1|1382.6|1381.1|35
1757302500000|2025-09-08 03:35:00|1384.3|1382.8|1386|1384.5|1386.5|1385|1383.9|1382.4|27
1757302800000|2025-09-08 03:40:00|1386.1|1384.6|1385.6|1384.1|1387.3|1385.8|1384.7|1383.2|54
1757303100000|2025-09-08 03:45:00|1385.5|1384|1383.3|1381.8|1385.6|1384.1|1383.2|1381.7|15
1757303400000|2025-09-08 03:50:00|1383.4|1381.9|1383.6|1382.1|1384|1382.5|1383.1|1381.6|13
1757303700000|2025-09-08 03:55:00|1383.5|1382|1383.6|1382.1|1383.9|1382.4|1382.9|1381.4|12
1757304000000|2025-09-08 04:00:00|1383.7|1382.2|1383.2|1381.7|1383.9|1382.4|1381.7|1380.2|23
1757304300000|2025-09-08 04:05:00|1383.3|1381.8|1382.9|1381.4|1383.8|1382.3|1382.2|1380.7|48
1757304600000|2025-09-08 04:10:00|1382.8|1381.3|1382.5|1381|1383|1381.5|1382.2|1380.7|6
1757304900000|2025-09-08 04:15:00|1382.6|1381.1|1383.9|1382.4|1384|1382.5|1382.4|1380.9|11
1757305200000|2025-09-08 04:20:00|1384|1382.5|1384.5|1383|1384.9|1383.4|1384|1382.5|11
1757305500000|2025-09-08 04:25:00|1384.4|1382.9|1384.4|1382.9|1384.6|1383.1|1384|1382.5|14
1757305800000|2025-09-08 04:30:00|1384.3|1382.8|1383.6|1382.1|1384.4|1382.9|1383.6|1382.1|7
1757306100000|2025-09-08 04:35:00|1383.7|1382.2|1383.4|1381.9|1383.8|1382.3|1383.2|1381.7|4
1757306400000|2025-09-08 04:40:00|1383.3|1381.8|1383.7|1382.2|1383.7|1382.2|1383|1381.5|13
1757306700000|2025-09-08 04:45:00|1384.1|1382.6|1384|1382.5|1384.1|1382.6|1383.5|1382|6
1757307000000|2025-09-08 04:50:00|1383.9|1382.4|1383.6|1382.1|1384|1382.5|1383.3|1381.8|7
1757307300000|2025-09-08 04:55:00|1383.7|1382.2|1383.1|1381.6|1383.7|1382.2|1382|1380.5|19
1757307600000|2025-09-08 05:00:00|1383|1381.5|1383.5|1382|1383.8|1382.3|1382.4|1380.9|21
1757307900000|2025-09-08 05:05:00|1383.6|1382.1|1384.3|1382.8|1384.7|1383.2|1383.6|1382.1|18
1757308200000|2025-09-08 05:10:00|1384.2|1382.7|1384.6|1383.1|1384.8|1383.3|1384.2|1382.7|6
1757308500000|2025-09-08 05:15:00|1384.7|1383.2|1384.8|1383.3|1385.4|1383.9|1384.7|1383.2|0
1757308800000|2025-09-08 05:20:00|1384.7|1383.2|1383.3|1381.8|1384.9|1383.4|1382.9|1381.4|34
1757309100000|2025-09-08 05:25:00|1383.4|1381.9|1382.7|1381.2|1383.5|1382|1382.7|1381.2|13
1757309400000|2025-09-08 05:30:00|1382.9|1381.4|1383.4|1381.9|1383.6|1382.1|1382.2|1380.7|15
1757309700000|2025-09-08 05:35:00|1383.5|1382|1384.4|1382.9|1384.4|1382.9|1383.5|1382|1
1757310000000|2025-09-08 05:40:00|1384.2|1382.7|1384.6|1383.1|1384.6|1383.1|1383.7|1382.2|6
1757310300000|2025-09-08 05:45:00|1384.7|1383.2|1386.5|1385|1386.6|1385.1|1384.7|1383.2|24
1757310600000|2025-09-08 05:50:00|1386.4|1384.9|1388.3|1386.8|1388.5|1387|1386|1384.5|31
1757310900000|2025-09-08 05:55:00|1388.4|1386.9|1389.8|1388.3|1390.1|1388.6|1388.3|1386.8|30
1757311200000|2025-09-08 06:00:00|1390|1388.5|1390.9|1389.4|1391.6|1390.1|1390|1388.5|31
1757311500000|2025-09-08 06:05:00|1391|1389.5|1392.1|1390.6|1392.3|1390.8|1391|1389.5|28
1757311800000|2025-09-08 06:10:00|1392.2|1390.7|1393.6|1392.1|1394.3|1392.8|1392.2|1390.7|124
1757312100000|2025-09-08 06:15:00|1393.7|1392.2|1392.5|1391|1393.8|1392.3|1392.1|1390.6|72
1757312400000|2025-09-08 06:20:00|1392.4|1390.9|1395.4|1393.9|1396.3|1394.8|1392.4|1390.9|51
1757312700000|2025-09-08 06:25:00|1395.5|1394|1398.5|1397|1398.5|1397|1395.5|1394|58
1757313000000|2025-09-08 06:30:00|1398.4|1396.9|1400.8|1399.3|1400.9|1399.4|1398|1396.5|76
1757313300000|2025-09-08 06:35:00|1400.7|1399.2|1401.5|1400|1402.3|1400.8|1399.9|1398.4|74
1757313600000|2025-09-08 06:40:00|1401.4|1399.9|1404.6|1403.1|1404.6|1403.1|1400.5|1399|68
1757313900000|2025-09-08 06:45:00|1404.4|1402.9|1402|1400.5|1404.5|1403|1401|1399.5|105
1757314200000|2025-09-08 06:50:00|1401.9|1400.4|1404.4|1402.9|1404.4|1402.9|1401.1|1399.6|35
1757314500000|2025-09-08 06:55:00|1404.5|1403|1406.1|1404.6|1406.4|1404.9|1404.1|1402.6|79
1757314800000|2025-09-08 07:00:00|1405.2|1403.7|1406.2|1404.7|1406.2|1404.7|1403.3|1401.8|108
1757315100000|2025-09-08 07:05:00|1406.5|1405|1406.1|1404.6|1406.5|1405|1403.5|1402|44
1757315400000|2025-09-08 07:10:00|1405.9|1404.4|1409.6|1408.1|1410.2|1408.7|1405.9|1404.4|142
1757315700000|2025-09-08 07:15:00|1409.7|1408.2|1410.9|1409.4|1412.5|1411|1409.6|1408.1|113
1757316000000|2025-09-08 07:20:00|1411|1409.5|1411.8|1410.3|1413.6|1412.1|1410.7|1409.2|96
1757316300000|2025-09-08 07:25:00|1411.9|1410.4|1409.7|1408.2|1412.3|1410.8|1409.1|1407.6|118
1757316600000|2025-09-08 07:30:00|1409.6|1408.1|1411.6|1410.1|1413.2|1411.7|1409.4|1407.9|82
1757316900000|2025-09-08 07:35:00|1411.5|1410|1414.8|1413.3|1415.3|1413.8|1411|1409.5|109
1757317200000|2025-09-08 07:40:00|1414.9|1413.4|1413.8|1412.3|1416.2|1414.7|1412.4|1410.9|85
1757317500000|2025-09-08 07:45:00|1413.7|1412.2|1411.6|1410.1|1414|1412.5|1409.8|1408.3|133
1757317800000|2025-09-08 07:50:00|1411.3|1409.8|1411.9|1410.4|1412.4|1410.9|1410.4|1408.9|67
1757318100000|2025-09-08 07:55:00|1411.8|1410.3|1413.7|1412.2|1414|1412.5|1411.5|1410|48
1757318400000|2025-09-08 08:00:00|1413.8|1412.3|1413.7|1412.2|1414.3|1412.8|1412.3|1410.8|93
1757318700000|2025-09-08 08:05:00|1413.8|1412.3|1412.8|1411.3|1414|1412.5|1411.9|1410.4|70
1757319000000|2025-09-08 08:10:00|1412.7|1411.2|1414|1412.5|1414|1412.5|1412.6|1411.1|69
1757319300000|2025-09-08 08:15:00|1414.1|1412.6|1414.6|1413.1|1414.9|1413.4|1413.3|1411.8|71
1757319600000|2025-09-08 08:20:00|1414.4|1412.9|1416.5|1415|1417.1|1415.6|1413.4|1411.9|109
1757319900000|2025-09-08 08:25:00|1416.2|1414.7|1413.1|1411.6|1416.3|1414.8|1412.1|1410.6|59
1757320200000|2025-09-08 08:30:00|1412.8|1411.3|1410.9|1409.4|1413|1411.5|1410.4|1408.9|46
1757320500000|2025-09-08 08:35:00|1410.8|1409.3|1408.5|1407|1410.9|1409.4|1405.9|1404.4|166
1757320800000|2025-09-08 08:40:00|1408.7|1407.2|1410.2|1408.7|1412.3|1410.8|1407.1|1405.6|116
1757321100000|2025-09-08 08:45:00|1410.1|1408.6|1410.6|1409.1|1411.1|1409.6|1409.1|1407.6|69
1757321400000|2025-09-08 08:50:00|1410.1|1408.6|1410.2|1408.7|1411.1|1409.6|1409.5|1408|55
1757321700000|2025-09-08 08:55:00|1410.1|1408.6|1410.5|1409|1411|1409.5|1409.5|1408|97
1757322000000|2025-09-08 09:00:00|1410.4|1408.9|1409|1407.5|1410.4|1408.9|1407.1|1405.6|49
1757322300000|2025-09-08 09:05:00|1409.1|1407.6|1409.7|1408.2|1411.4|1409.9|1409.1|1407.6|72
1757322600000|2025-09-08 09:10:00|1409.6|1408.1|1408.9|1407.4|1410.7|1409.2|1408.6|1407.1|50
1757322900000|2025-09-08 09:15:00|1408.8|1407.3|1409.9|1408.4|1410.4|1408.9|1408.8|1407.3|40
1757323200000|2025-09-08 09:20:00|1410.3|1408.8|1408.8|1407.3|1410.5|1409|1408.1|1406.6|60
1757323500000|2025-09-08 09:25:00|1408.9|1407.4|1406.9|1405.4|1409|1407.5|1406.4|1404.9|33
1757323800000|2025-09-08 09:30:00|1407.1|1405.6|1407.8|1406.3|1408.4|1406.9|1406.4|1404.9|42
1757324100000|2025-09-08 09:35:00|1407.9|1406.4|1409.3|1407.8|1409.3|1407.8|1407.3|1405.8|54
1757324400000|2025-09-08 09:40:00|1409.2|1407.7|1409.7|1408.2|1410|1408.5|1408.2|1406.7|38
1757324700000|2025-09-08 09:45:00|1409.9|1408.4|1409.8|1408.3|1410.2|1408.7|1409.4|1407.9|31
1757325000000|2025-09-08 09:50:00|1409.4|1407.9|1409.8|1408.3|1409.9|1408.4|1408.9|1407.4|18
1757325300000|2025-09-08 09:55:00|1409.9|1408.4|1411.8|1410.3|1412.2|1410.7|1409.9|1408.4|42
1757325600000|2025-09-08 10:00:00|1411.7|1410.2|1410.6|1409.1|1411.7|1410.2|1409.3|1407.8|45
1757325900000|2025-09-08 10:05:00|1410.7|1409.2|1410.1|1408.6|1410.9|1409.4|1409.6|1408.1|33
1757326200000|2025-09-08 10:10:00|1410|1408.5|1412.3|1410.8|1412.3|1410.8|1409.8|1408.3|41
1757326500000|2025-09-08 10:15:00|1412.2|1410.7|1411.2|1409.7|1412.4|1410.9|1409.2|1407.7|69
1757326800000|2025-09-08 10:20:00|1411.1|1409.6|1411.7|1410.2|1412.1|1410.6|1409.8|1408.3|43
1757327100000|2025-09-08 10:25:00|1411.6|1410.1|1412.4|1410.9|1413.5|1412|1411.2|1409.7|46
1757327400000|2025-09-08 10:30:00|1411.9|1410.4|1409.6|1408.1|1412.1|1410.6|1408.9|1407.4|62
1757327700000|2025-09-08 10:35:00|1409.4|1407.9|1410.6|1409.1|1410.9|1409.4|1409.3|1407.8|28
1757328000000|2025-09-08 10:40:00|1410.5|1409|1409.8|1408.3|1410.6|1409.1|1408.2|1406.7|44
1757328300000|2025-09-08 10:45:00|1409.7|1408.2|1407.8|1406.3|1410.1|1408.6|1407.3|1405.8|32
1757328600000|2025-09-08 10:50:00|1407.9|1406.4|1407.7|1406.2|1408.2|1406.7|1406.8|1405.3|35
1757328900000|2025-09-08 10:55:00|1407.9|1406.4|1409.3|1407.8|1410.1|1408.6|1407.9|1406.4|30
1757329200000|2025-09-08 11:00:00|1409.4|1407.9|1410|1408.5|1410|1408.5|1408.1|1406.6|38
1757329500000|2025-09-08 11:05:00|1409.4|1407.9|1409.8|1408.3|1409.8|1408.3|1408.2|1406.7|38
1757329800000|2025-09-08 11:10:00|1409.7|1408.2|1408.6|1407.1|1410|1408.5|1408|1406.5|50
1757330100000|2025-09-08 11:15:00|1409|1407.5|1409.8|1408.3|1409.9|1408.4|1409|1407.5|23
1757330400000|2025-09-08 11:20:00|1409.5|1408|1408.1|1406.6|1410.3|1408.8|1408.1|1406.6|46
1757330700000|2025-09-08 11:25:00|1408|1406.5|1409.9|1408.4|1410|1408.5|1407.9|1406.4|28
1757331000000|2025-09-08 11:30:00|1410|1408.5|1407.9|1406.4|1410.5|1409|1407.9|1406.4|72
1757331300000|2025-09-08 11:35:00|1407.7|1406.2|1407.5|1406|1410.1|1408.6|1407.5|1406|57
1757331600000|2025-09-08 11:40:00|1407.4|1405.9|1406.2|1404.7|1407.8|1406.3|1406.1|1404.6|41
1757331900000|2025-09-08 11:45:00|1406.4|1404.9|1405|1403.5|1406.8|1405.3|1403.9|1402.4|99
1757332200000|2025-09-08 11:50:00|1404.9|1403.4|1406.2|1404.7|1407.1|1405.6|1404.6|1403.1|127
1757332500000|2025-09-08 11:55:00|1406.4|1404.9|1407.5|1406|1408.2|1406.7|1406.4|1404.9|72
1757332800000|2025-09-08 12:00:00|1407.3|1405.8|1401.9|1400.4|1407.9|1406.4|1401.6|1400.1|143
1757333100000|2025-09-08 12:05:00|1401.7|1400.2|1395.4|1393.9|1402|1400.5|1394.9|1393.4|293
1757333400000|2025-09-08 12:10:00|1395.3|1393.8|1400|1398.5|1400.6|1399.1|1395.1|1393.6|240
1757333700000|2025-09-08 12:15:00|1399.7|1398.2|1402.1|1400.6|1402.1|1400.6|1399.3|1397.8|139
1757334000000|2025-09-08 12:20:00|1402|1400.5|1401|1399.5|1403.1|1401.6|1399.3|1397.8|134
1757334300000|2025-09-08 12:25:00|1400.9|1399.4|1401|1399.5|1401.7|1400.2|1400.2|1398.7|85
1757334600000|2025-09-08 12:30:00|1400.9|1399.4|1399.1|1397.6|1400.9|1399.4|1398.6|1397.1|160
1757334900000|2025-09-08 12:35:00|1398.8|1397.3|1400.4|1398.9|1400.4|1398.9|1397.7|1396.2|86
1757335200000|2025-09-08 12:40:00|1400.2|1398.7|1404.5|1403|1404.6|1403.1|1400.2|1398.7|115
1757335500000|2025-09-08 12:45:00|1404.6|1403.1|1406.2|1404.7|1406.4|1404.9|1403.8|1402.3|103
1757335800000|2025-09-08 12:50:00|1406.3|1404.8|1404.3|1402.8|1406.6|1405.1|1404|1402.5|67
1757336100000|2025-09-08 12:55:00|1404.4|1402.9|1401.9|1400.4|1405.1|1403.6|1401.3|1399.8|103
1757336400000|2025-09-08 13:00:00|1402|1400.5|1399.6|1398.1|1403.2|1401.7|1399.4|1397.9|250
1757336700000|2025-09-08 13:05:00|1399.7|1398.2|1396|1394.5|1399.7|1398.2|1396|1394.5|142
1757337000000|2025-09-08 13:10:00|1396.3|1394.8|1400.7|1399.2|1400.8|1399.3|1393.7|1392.2|340
1757337300000|2025-09-08 13:15:00|1399.8|1398.3|1397.4|1395.9|1399.8|1398.3|1396|1394.5|153
1757337600000|2025-09-08 13:20:00|1397.5|1396|1397.6|1396.1|1398.2|1396.7|1396.1|1394.6|63
1757337900000|2025-09-08 13:25:00|1397.7|1396.2|1399.8|1398.3|1402|1400.5|1397|1395.5|123
1757338200000|2025-09-08 13:30:00|1399.7|1398.2|1403.1|1401.6|1403.6|1402.1|1398.1|1396.6|202
1757338500000|2025-09-08 13:35:00|1403.7|1402.2|1397.9|1396.4|1404.2|1402.7|1397.6|1396.1|155
1757338800000|2025-09-08 13:40:00|1398|1396.5|1396.4|1394.9|1398.3|1396.8|1394.6|1393.1|255
1757339100000|2025-09-08 13:45:00|1396.6|1395.1|1396.1|1394.6|1397.6|1396.1|1393.2|1391.7|242
1757339400000|2025-09-08 13:50:00|1396|1394.5|1395.8|1394.3|1398.7|1397.2|1394.2|1392.7|278
1757339700000|2025-09-08 13:55:00|1395.6|1394.1|1398.9|1397.4|1399.3|1397.8|1394|1392.5|203
1757340000000|2025-09-08 14:00:00|1398.5|1397|1399.5|1398|1401.2|1399.7|1396.7|1395.2|154
1757340300000|2025-09-08 14:05:00|1399.6|1398.1|1397.2|1395.7|1400.6|1399.1|1395.8|1394.3|103
1757340600000|2025-09-08 14:10:00|1397.1|1395.6|1394.6|1393.1|1397.6|1396.1|1394.4|1392.9|130
1757340900000|2025-09-08 14:15:00|1394.7|1393.2|1393.2|1391.7|1394.7|1393.2|1391.6|1390.1|178
1757341200000|2025-09-08 14:20:00|1393.1|1391.6|1391.4|1389.9|1393.1|1391.6|1391|1389.5|160
1757341500000|2025-09-08 14:25:00|1391.3|1389.8|1391.5|1390|1393|1391.5|1390|1388.5|163
1757341800000|2025-09-08 14:30:00|1391.6|1390.1|1392.8|1391.3|1393|1391.5|1389.7|1388.2|167
1757342100000|2025-09-08 14:35:00|1392.6|1391.1|1394.1|1392.6|1395.1|1393.6|1391.7|1390.2|150
1757342400000|2025-09-08 14:40:00|1394|1392.5|1396.2|1394.7|1396.3|1394.8|1393.2|1391.7|194
1757342700000|2025-09-08 14:45:00|1396.3|1394.8|1393.9|1392.4|1397|1395.5|1393.9|1392.4|137
1757343000000|2025-09-08 14:50:00|1394|1392.5|1395.4|1393.9|1397|1395.5|1393.5|1392|145
1757343300000|2025-09-08 14:55:00|1395.3|1393.8|1398.8|1397.3|1399.6|1398.1|1395.1|1393.6|236
1757343600000|2025-09-08 15:00:00|1398.9|1397.4|1405|1403.5|1405.5|1404|1398.5|1397|356
1757343900000|2025-09-08 15:05:00|1405.2|1403.7|1404.8|1403.3|1406.8|1405.3|1402.3|1400.8|208
1757344200000|2025-09-08 15:10:00|1404.9|1403.4|1402.1|1400.6|1406|1404.5|1402.1|1400.6|94
1757344500000|2025-09-08 15:15:00|1401.9|1400.4|1398.7|1397.2|1401.9|1400.4|1398.5|1397|120
1757344800000|2025-09-08 15:20:00|1398.6|1397.1|1394.6|1393.1|1399.5|1398|1394.5|1393|210
1757345100000|2025-09-08 15:25:00|1394.7|1393.2|1390.7|1389.2|1395.2|1393.7|1390.7|1389.2|216
1757345400000|2025-09-08 15:30:00|1390.8|1389.3|1389.1|1387.6|1392.9|1391.4|1387.2|1385.7|252
1757345700000|2025-09-08 15:35:00|1389|1387.5|1391.7|1390.2|1392|1390.5|1387.8|1386.3|167
1757346000000|2025-09-08 15:40:00|1391.5|1390|1389.5|1388|1391.7|1390.2|1388.4|1386.9|169
1757346300000|2025-09-08 15:45:00|1389.4|1387.9|1391.2|1389.7|1391.2|1389.7|1388.4|1386.9|85
1757346600000|2025-09-08 15:50:00|1391.4|1389.9|1392.3|1390.8|1392.8|1391.3|1390.4|1388.9|82
1757346900000|2025-09-08 15:55:00|1392.5|1391|1393.3|1391.8|1394.3|1392.8|1392.5|1391|78
1757347200000|2025-09-08 16:00:00|1393.2|1391.7|1390.7|1389.2|1393.7|1392.2|1390.6|1389.1|65
1757347500000|2025-09-08 16:05:00|1390.6|1389.1|1392.4|1390.9|1393|1391.5|1390.6|1389.1|66
1757347800000|2025-09-08 16:10:00|1392.3|1390.8|1391.2|1389.7|1392.3|1390.8|1390.2|1388.7|54
1757348100000|2025-09-08 16:15:00|1391.3|1389.8|1390.1|1388.6|1391.4|1389.9|1388.4|1386.9|110
1757348400000|2025-09-08 16:20:00|1390|1388.5|1390.2|1388.7|1391|1389.5|1388.3|1386.8|82
1757348700000|2025-09-08 16:25:00|1390.4|1388.9|1390.5|1389|1390.9|1389.4|1390.1|1388.6|37
1757349000000|2025-09-08 16:30:00|1389.9|1388.4|1388.9|1387.4|1390.2|1388.7|1388.1|1386.6|126
1757349300000|2025-09-08 16:35:00|1389|1387.5|1384.8|1383.3|1389|1387.5|1384.7|1383.2|199
1757349600000|2025-09-08 16:40:00|1384.6|1383.1|1386.1|1384.6|1387.2|1385.7|1384.4|1382.9|219
1757349900000|2025-09-08 16:45:00|1386.2|1384.7|1386.4|1384.9|1387.3|1385.8|1385.4|1383.9|142
1757350200000|2025-09-08 16:50:00|1386.5|1385|1387.8|1386.3|1389.1|1387.6|1386.4|1384.9|159
1757350500000|2025-09-08 16:55:00|1388|1386.5|1389.7|1388.2|1391.3|1389.8|1387.4|1385.9|237
1757350800000|2025-09-08 17:00:00|1389.8|1388.3|1387.1|1385.6|1389.8|1388.3|1385.3|1383.8|1147
1757351100000|2025-09-08 17:05:00|1387.3|1385.8|1386.7|1385.2|1387.6|1386.1|1385.9|1384.4|118
1757351400000|2025-09-08 17:10:00|1386.6|1385.1|1387.4|1385.9|1387.4|1385.9|1386.4|1384.9|33
1757351700000|2025-09-08 17:15:00|1387.3|1385.8|1387.9|1386.4|1388.2|1386.7|1387.1|1385.6|25
1757352000000|2025-09-08 17:20:00|1387.4|1385.9|1389.4|1387.9|1389.6|1388.1|1387.2|1385.7|60
1757352300000|2025-09-08 17:25:00|1389.3|1387.8|1389.2|1387.7|1389.8|1388.3|1388.9|1387.4|11
1757352600000|2025-09-08 17:30:00|1389.1|1387.6|1387.7|1386.2|1389.3|1387.8|1387.2|1385.7|49
1757352900000|2025-09-08 17:35:00|1387.8|1386.3|1389.2|1387.7|1389.6|1388.1|1387.6|1386.1|31
1757353200000|2025-09-08 17:40:00|1389.1|1387.6|1388.3|1386.8|1389.7|1388.2|1388.2|1386.7|24
1757353500000|2025-09-08 17:45:00|1388.2|1386.7|1387.7|1386.2|1389.3|1387.8|1387.6|1386.1|53
1757353800000|2025-09-08 17:50:00|1387.8|1386.3|1388|1386.5|1389.4|1387.9|1387.6|1386.1|57
1757354100000|2025-09-08 17:55:00|1387.9|1386.4|1387.5|1386|1388.5|1387|1387|1385.5|44
1757354400000|2025-09-08 18:00:00|1387.4|1385.9|1387|1385.5|1387.9|1386.4|1386.6|1385.1|50
1757354700000|2025-09-08 18:05:00|1386.9|1385.4|1386.9|1385.4|1387.2|1385.7|1385.6|1384.1|53
1757355000000|2025-09-08 18:10:00|1387.3|1385.8|1386.7|1385.2|1387.7|1386.2|1386.6|1385.1|30
1757355300000|2025-09-08 18:15:00|1386.5|1385|1388|1386.5|1388|1386.5|1386.5|1385|19
1757355600000|2025-09-08 18:20:00|1388.1|1386.6|1387.8|1386.3|1388.3|1386.8|1387.6|1386.1|15
1757355900000|2025-09-08 18:25:00|1387.7|1386.2|1389.4|1387.9|1389.6|1388.1|1387.7|1386.2|49
1757356200000|2025-09-08 18:30:00|1389.5|1388|1389.3|1387.8|1389.6|1388.1|1388.7|1387.2|112
1757356500000|2025-09-08 18:35:00|1389.2|1387.7|1389.4|1387.9|1390.7|1389.2|1388.8|1387.3|37
1757356800000|2025-09-08 18:40:00|1389.2|1387.7|1390.8|1389.3|1390.9|1389.4|1389|1387.5|25
1757357100000|2025-09-08 18:45:00|1390.9|1389.4|1391.4|1389.9|1391.4|1389.9|1390.6|1389.1|16
1757357400000|2025-09-08 18:50:00|1391.7|1390.2|1391.3|1389.8|1392.3|1390.8|1391.3|1389.8|27
1757357700000|2025-09-08 18:55:00|1391.4|1389.9|1391.7|1390.2|1392.6|1391.1|1391.2|1389.7|36
1757358000000|2025-09-08 19:00:00|1391.6|1390.1|1390.7|1389.2|1392|1390.5|1390.7|1389.2|16
1757358300000|2025-09-08 19:05:00|1390.8|1389.3|1390.3|1388.8|1391.3|1389.8|1390.3|1388.8|19
1757358600000|2025-09-08 19:10:00|1390.4|1388.9|1390.3|1388.8|1390.4|1388.9|1389.9|1388.4|20
1757358900000|2025-09-08 19:15:00|1390.2|1388.7|1390.6|1389.1|1391|1389.5|1389.6|1388.1|21
1757359200000|2025-09-08 19:20:00|1390.7|1389.2|1391.1|1389.6|1391.3|1389.8|1390.7|1389.2|11
1757359500000|2025-09-08 19:25:00|1391|1389.5|1390.8|1389.3|1391.2|1389.7|1390.1|1388.6|12
1757359800000|2025-09-08 19:30:00|1390.7|1389.2|1390|1388.5|1390.8|1389.3|1390|1388.5|7
1757360100000|2025-09-08 19:35:00|1389.9|1388.4|1391.2|1389.7|1391.4|1389.9|1389.9|1388.4|7
1757360400000|2025-09-08 19:40:00|1391.1|1389.6|1390.9|1389.4|1391.9|1390.4|1390.9|1389.4|18
1757360700000|2025-09-08 19:45:00|1391|1389.5|1392|1390.5|1392.1|1390.6|1390.9|1389.4|14
1757361000000|2025-09-08 19:50:00|1391.9|1390.4|1391.5|1390|1391.9|1390.4|1391.3|1389.8|14
1757361300000|2025-09-08 19:55:00|1391.6|1390.1|1390.9|1389.4|1391.7|1390.2|1390.3|1388.8|37
1757361600000|2025-09-08 20:00:00|1391|1389.5|1390.1|1388.6|1391.6|1390.1|1390.1|1388.6|26
1757361900000|2025-09-08 20:05:00|1390|1388.5|1390.1|1388.6|1390.2|1388.7|1389.9|1388.4|6
1757362200000|2025-09-08 20:10:00|1390.2|1388.7|1390.1|1388.6|1390.3|1388.8|1390|1388.5|7
1757362500000|2025-09-08 20:15:00|1390.2|1388.7|1390.7|1389.2|1390.7|1389.2|1389.9|1388.4|7
1757362800000|2025-09-08 20:20:00|1390.8|1389.3|1390.1|1388.6|1391|1389.5|1390.1|1388.6|9
1757363100000|2025-09-08 20:25:00|1390|1388.5|1390|1388.5|1390.3|1388.8|1389.9|1388.4|7
1757363400000|2025-09-08 20:30:00|1390.1|1388.6|1388.9|1387.4|1390.2|1388.7|1388.9|1387.4|24
1757363700000|2025-09-08 20:35:00|1388.8|1387.3|1389.4|1387.9|1389.7|1388.2|1388.6|1387.1|33
1757364000000|2025-09-08 20:40:00|1389.3|1387.8|1389.2|1387.7|1389.6|1388.1|1388.9|1387.4|7
1757364300000|2025-09-08 20:45:00|1389|1387.5|1389.1|1387.6|1389.1|1387.6|1388.5|1387|17
1757364600000|2025-09-08 20:50:00|1388.7|1387.2|1389.3|1387.8|1389.3|1387.8|1388.5|1387|13
1757364900000|2025-09-08 20:55:00|1389.2|1387.7|1389.4|1387.9|1389.9|1388.4|1389|1387.5|30
1757368800000|2025-09-08 22:00:00|1387.9|1386.4|1388.3|1386.8|1390.2|1387.8|1387.7|1385.4|14
1757369100000|2025-09-08 22:05:00|1388.6|1387.1|1388.2|1386.7|1388.6|1387.1|1388|1386.5|8
1757369400000|2025-09-08 22:10:00|1388.3|1386.8|1389.4|1387.9|1389.4|1387.9|1388.2|1386.7|18
1757369700000|2025-09-08 22:15:00|1389.5|1388|1388.1|1386.6|1389.6|1388.1|1387.4|1385.9|37
1757370000000|2025-09-08 22:20:00|1388.2|1386.7|1388.4|1386.9|1388.5|1387|1388.2|1386.7|4
1757370300000|2025-09-08 22:25:00|1388.5|1387|1388|1386.5|1388.5|1387|1387.7|1386.2|14
1757370600000|2025-09-08 22:30:00|1388.1|1386.6|1387.7|1386.2|1388.3|1386.8|1387.5|1386|8
1757370900000|2025-09-08 22:35:00|1387.8|1386.3|1387.7|1386.2|1387.8|1386.3|1387.4|1385.9|3
1757371200000|2025-09-08 22:40:00|1387.6|1386.1|1389.3|1387.8|1389.3|1387.8|1387.6|1386.1|89
1757371500000|2025-09-08 22:45:00|1389.4|1387.9|1390.1|1388.6|1390.1|1388.6|1389.3|1387.8|3
1757371800000|2025-09-08 22:50:00|1390|1388.5|1390.5|1389|1391.1|1389.6|1390|1388.5|17
1757372100000|2025-09-08 22:55:00|1390.6|1389.1|1390.3|1388.8|1390.6|1389.1|1390.1|1388.6|9
1757372400000|2025-09-08 23:00:00|1390.4|1388.9|1390.8|1389.3|1390.9|1389.4|1390.3|1388.8|10
1757372700000|2025-09-08 23:05:00|1390.7|1389.2|1391.3|1389.8|1391.3|1389.8|1390.6|1389.1|4
1757373000000|2025-09-08 23:10:00|1391.2|1389.7|1391.8|1390.3|1391.9|1390.4|1390.8|1389.3|17
1757373300000|2025-09-08 23:15:00|1391.9|1390.4|1391.6|1390.1|1392|1390.5|1390.5|1389|17
1757373600000|2025-09-08 23:20:00|1391.8|1390.3|1393.1|1391.6|1393.1|1391.6|1391.8|1390.3|23
1757373900000|2025-09-08 23:25:00|1393.2|1391.7|1392.5|1391|1393.5|1392|1392.3|1390.8|17
1757374200000|2025-09-08 23:30:00|1392.4|1390.9|1394.2|1392.7|1394.2|1392.7|1392.3|1390.8|31
1757374500000|2025-09-08 23:35:00|1394.3|1392.8|1393.6|1392.1|1394.4|1392.9|1393.4|1391.9|13
1757374800000|2025-09-08 23:40:00|1393.7|1392.2|1393.8|1392.3|1393.9|1392.4|1393.4|1391.9|19
1757375100000|2025-09-08 23:45:00|1393.9|1392.4|1393.4|1391.9|1394.3|1392.8|1393.3|1391.8|22
1757375400000|2025-09-08 23:50:00|1393.2|1391.7|1393|1391.5|1393.6|1392.1|1392|1390.5|24
1757375700000|2025-09-08 23:55:00|1392.7|1391.2|1393.1|1391.6|1393.3|1391.8|1392.6|1391.1|3
1757376000000|2025-09-09 00:00:00|1393|1391.5|1393.1|1391.6|1394.3|1392.8|1392.9|1391.4|18
1757376300000|2025-09-09 00:05:00|1393|1391.5|1393.4|1391.9|1393.8|1392.3|1392.6|1391.1|16
1757376600000|2025-09-09 00:10:00|1393.5|1392|1395.1|1393.6|1395.3|1393.8|1393.4|1391.9|34
1757376900000|2025-09-09 00:15:00|1395.2|1393.7|1395.7|1394.2|1396.6|1395.1|1394.5|1393|57
1757377200000|2025-09-09 00:20:00|1395.6|1394.1|1396.1|1394.6|1396.6|1395.1|1395.3|1393.8|17
1757377500000|2025-09-09 00:25:00|1396|1394.5|1396.1|1394.6|1396.2|1394.7|1395.3|1393.8|30
1757377800000|2025-09-09 00:30:00|1395.9|1394.4|1396.3|1394.8|1396.3|1394.8|1395.1|1393.6|9
1757378100000|2025-09-09 00:35:00|1396.2|1394.7|1396.6|1395.1|1396.6|1395.1|1395.9|1394.4|9
1757378400000|2025-09-09 00:40:00|1396.5|1395|1395.5|1394|1396.6|1395.1|1394.8|1393.3|31
1757378700000|2025-09-09 00:45:00|1395.6|1394.1|1394.6|1393.1|1395.6|1394.1|1394.5|1393|18
1757379000000|2025-09-09 00:50:00|1394.8|1393.3|1394.6|1393.1|1394.8|1393.3|1393.4|1391.9|26
1757379300000|2025-09-09 00:55:00|1394.7|1393.2|1394.6|1393.1|1395.6|1394.1|1394.6|1393.1|21
1757379600000|2025-09-09 01:00:00|1394.4|1392.9|1394.8|1393.3|1395|1393.5|1393|1391.5|44
1757379900000|2025-09-09 01:05:00|1395.1|1393.6|1393.2|1391.7|1395.1|1393.6|1392.7|1391.2|33
1757380200000|2025-09-09 01:10:00|1393.4|1391.9|1394.9|1393.4|1395|1393.5|1393.1|1391.6|20
1757380500000|2025-09-09 01:15:00|1394.8|1393.3|1395.5|1394|1396.1|1394.6|1393.5|1392|27
1757380800000|2025-09-09 01:20:00|1395.6|1394.1|1395.4|1393.9|1396.5|1395|1394|1392.5|34
1757381100000|2025-09-09 01:25:00|1395.3|1393.8|1395|1393.5|1395.5|1394|1394.1|1392.6|27
1757381400000|2025-09-09 01:30:00|1394.6|1393.1|1395.8|1394.3|1396.8|1395.3|1394.3|1392.8|34
1757381700000|2025-09-09 01:35:00|1395.9|1394.4|1397.1|1395.6|1397.1|1395.6|1395.8|1394.3|24
1757382000000|2025-09-09 01:40:00|1397.2|1395.7|1397.8|1396.3|1398.8|1397.3|1397.2|1395.7|40
1757382300000|2025-09-09 01:45:00|1397.9|1396.4|1399.9|1398.4|1400.3|1398.8|1397.9|1396.4|85
1757382600000|2025-09-09 01:50:00|1399.8|1398.3|1399.4|1397.9|1400.3|1398.8|1398.7|1397.2|36
1757382900000|2025-09-09 01:55:00|1399.5|1398|1398.5|1397|1400.2|1398.7|1398.5|1397|31
1757383200000|2025-09-09 02:00:00|1398.6|1397.1|1399|1397.5|1399.4|1397.9|1398.2|1396.7|34
1757383500000|2025-09-09 02:05:00|1399.1|1397.6|1400|1398.5|1400.1|1398.6|1398.4|1396.9|56
1757383800000|2025-09-09 02:10:00|1399.9|1398.4|1399.8|1398.3|1400.1|1398.6|1399.1|1397.6|30
1757384100000|2025-09-09 02:15:00|1400.1|1398.6|1400.1|1398.6|1401.5|1400|1400|1398.5|40
1757384400000|2025-09-09 02:20:00|1400.2|1398.7|1401.2|1399.7|1401.5|1400|1399.9|1398.4|45
1757384700000|2025-09-09 02:25:00|1401.3|1399.8|1401.2|1399.7|1401.5|1400|1401|1399.5|11
1757385000000|2025-09-09 02:30:00|1401.3|1399.8|1401.6|1400.1|1402|1400.5|1400.5|1399|27
1757385300000|2025-09-09 02:35:00|1401.7|1400.2|1401.5|1400|1401.7|1400.2|1400|1398.5|39
1757385600000|2025-09-09 02:40:00|1401.8|1400.3|1401.7|1400.2|1401.9|1400.4|1400.4|1398.9|42
1757385900000|2025-09-09 02:45:00|1401.8|1400.3|1401.1|1399.6|1401.9|1400.4|1400.9|1399.4|8
1757386200000|2025-09-09 02:50:00|1401.2|1399.7|1399.1|1397.6|1401.2|1399.7|1398.2|1396.7|73
1757386500000|2025-09-09 02:55:00|1398.8|1397.3|1398.6|1397.1|1399.1|1397.6|1397.4|1395.9|30
1757386800000|2025-09-09 03:00:00|1398.7|1397.2|1399.7|1398.2|1399.9|1398.4|1397.5|1396|26
1757387100000|2025-09-09 03:05:00|1399.8|1398.3|1399|1397.5|1400|1398.5|1398.9|1397.4|18
1757387400000|2025-09-09 03:10:00|1398.9|1397.4|1397.1|1395.6|1399.1|1397.6|1396.4|1394.9|30
1757387700000|2025-09-09 03:15:00|1397.2|1395.7|1397|1395.5|1397.3|1395.8|1395.9|1394.4|28
1757388000000|2025-09-09 03:20:00|1396.9|1395.4|1396.2|1394.7|1397.6|1396.1|1396.2|1394.7|25
1757388300000|2025-09-09 03:25:00|1396.3|1394.8|1396.9|1395.4|1397|1395.5|1396.1|1394.6|29
1757388600000|2025-09-09 03:30:00|1397|1395.5|1396.9|1395.4|1397.3|1395.8|1396.5|1395|9
1757388900000|2025-09-09 03:35:00|1396.8|1395.3|1395.3|1393.8|1396.8|1395.3|1394|1392.5|66
1757389200000|2025-09-09 03:40:00|1395.2|1393.7|1396|1394.5|1396.1|1394.6|1395.2|1393.7|8
1757389500000|2025-09-09 03:45:00|1395.9|1394.4|1396.2|1394.7|1396.4|1394.9|1395.9|1394.4|6
1757389800000|2025-09-09 03:50:00|1396.1|1394.6|1396.1|1394.6|1396.5|1395|1395.4|1393.9|34
1757390100000|2025-09-09 03:55:00|1396.2|1394.7|1396.8|1395.3|1397|1395.5|1396.2|1394.7|19
1757390400000|2025-09-09 04:00:00|1396.9|1395.4|1396.6|1395.1|1397.2|1395.7|1396.4|1394.9|28
1757390700000|2025-09-09 04:05:00|1396.7|1395.2|1395.5|1394|1397.1|1395.6|1395.2|1393.7|19
1757391000000|2025-09-09 04:10:00|1395.7|1394.2|1395.7|1394.2|1396.1|1394.6|1395|1393.5|26
1757391300000|2025-09-09 04:15:00|1395.8|1394.3|1395.4|1393.9|1396|1394.5|1395.3|1393.8|1
1757391600000|2025-09-09 04:20:00|1395.5|1394|1396.5|1395|1397|1395.5|1395.5|1394|14
1757391900000|2025-09-09 04:25:00|1396.6|1395.1|1396.6|1395.1|1396.8|1395.3|1396|1394.5|6
1757392200000|2025-09-09 04:30:00|1396.5|1395|1397|1395.5|1397|1395.5|1396.4|1394.9|17
1757392500000|2025-09-09 04:35:00|1396.9|1395.4|1396.7|1395.2|1396.9|1395.4|1396.4|1394.9|2
1757392800000|2025-09-09 04:40:00|1396.8|1395.3|1396.8|1395.3|1397|1395.5|1396.6|1395.1|6
1757393100000|2025-09-09 04:45:00|1396.9|1395.4|1398.1|1396.6|1398.3|1396.8|1396.6|1395.1|17
1757393400000|2025-09-09 04:50:00|1398|1396.5|1398.5|1397|1398.5|1397|1397.9|1396.4|3
1757393700000|2025-09-09 04:55:00|1398.6|1397.1|1397.8|1396.3|1398.6|1397.1|1397.8|1396.3|10
1757394000000|2025-09-09 05:00:00|1397.7|1396.2|1398.2|1396.7|1398.5|1397|1397.5|1396|22
1757394300000|2025-09-09 05:05:00|1398.3|1396.8|1399.3|1397.8|1399.8|1398.3|1398.1|1396.6|22
1757394600000|2025-09-09 05:10:00|1399.4|1397.9|1400.4|1398.9|1401.5|1400|1399.3|1397.8|41
1757394900000|2025-09-09 05:15:00|1400.9|1399.4|1397.6|1396.1|1400.9|1399.4|1397.4|1395.9|32
1757395200000|2025-09-09 05:20:00|1397.7|1396.2|1398|1396.5|1398.8|1397.3|1397.7|1396.2|26
1757395500000|2025-09-09 05:25:00|1397.9|1396.4|1398|1396.5|1398.2|1396.7|1397.5|1396|4
1757395800000|2025-09-09 05:30:00|1398.1|1396.6|1397.7|1396.2|1399.1|1397.6|1397.1|1395.6|30
1757396100000|2025-09-09 05:35:00|1397.6|1396.1|1398.3|1396.8|1398.9|1397.4|1396.8|1395.3|41
1757396400000|2025-09-09 05:40:00|1398.4|1396.9|1398.9|1397.4|1399.8|1398.3|1398.4|1396.9|41
1757396700000|2025-09-09 05:45:00|1398.7|1397.2|1398.6|1397.1|1399.1|1397.6|1398.1|1396.6|14
1757397000000|2025-09-09 05:50:00|1398.5|1397|1399.7|1398.2|1399.8|1398.3|1398.5|1397|37
1757397300000|2025-09-09 05:55:00|1399.8|1398.3|1398.5|1397|1400|1398.5|1398.4|1396.9|31
1757397600000|2025-09-09 06:00:00|1398.8|1397.3|1398.8|1397.3|1399.8|1398.3|1398.2|1396.7|30
1757397900000|2025-09-09 06:05:00|1398.7|1397.2|1395.2|1393.7|1398.7|1397.2|1394.3|1392.8|74
1757398200000|2025-09-09 06:10:00|1395.3|1393.8|1396.1|1394.6|1396.4|1394.9|1393.8|1392.3|67
1757398500000|2025-09-09 06:15:00|1396.2|1394.7|1395|1393.5|1397.2|1395.7|1394.2|1392.7|53
1757398800000|2025-09-09 06:20:00|1395.1|1393.6|1395.3|1393.8|1395.8|1394.3|1394.6|1393.1|19
1757399100000|2025-09-09 06:25:00|1395.4|1393.9|1393|1391.5|1395.4|1393.9|1392.4|1390.9|64
1757399400000|2025-09-09 06:30:00|1393.2|1391.7|1393.8|1392.3|1393.9|1392.4|1392.5|1391|16
1757399700000|2025-09-09 06:35:00|1393.7|1392.2|1395.6|1394.1|1395.7|1394.2|1393.6|1392.1|40
1757400000000|2025-09-09 06:40:00|1395.7|1394.2|1395.6|1394.1|1396.1|1394.6|1394.7|1393.2|37
1757400300000|2025-09-09 06:45:00|1395.7|1394.2|1394|1392.5|1395.7|1394.2|1393.9|1392.4|32
1757400600000|2025-09-09 06:50:00|1393.7|1392.2|1396.2|1394.7|1396.3|1394.8|1393.7|1392.2|25
1757400900000|2025-09-09 06:55:00|1396.3|1394.8|1396.6|1395.1|1398|1396.5|1396.3|1394.8|39
1757401200000|2025-09-09 07:00:00|1397.3|1395.8|1396.6|1395.1|1398.2|1396.7|1394.8|1393.3|84
1757401500000|2025-09-09 07:05:00|1396.9|1395.4|1396.5|1395|1397.1|1395.6|1395|1393.5|37
1757401800000|2025-09-09 07:10:00|1396.6|1395.1|1397.9|1396.4|1398.1|1396.6|1396.6|1395.1|24
1757402100000|2025-09-09 07:15:00|1397.8|1396.3|1398.3|1396.8|1398.5|1397|1397.2|1395.7|44
1757402400000|2025-09-09 07:20:00|1398.4|1396.9|1400|1398.5|1401|1399.5|1398|1396.5|99
1757402700000|2025-09-09 07:25:00|1400.1|1398.6|1399.4|1397.9|1400.4|1398.9|1398.4|1396.9|57
1757403000000|2025-09-09 07:30:00|1399.5|1398|1397.6|1396.1|1399.6|1398.1|1397.6|1396.1|47
1757403300000|2025-09-09 07:35:00|1397.8|1396.3|1398.4|1396.9|1400.4|1398.9|1397.1|1395.6|50
1757403600000|2025-09-09 07:40:00|1398.3|1396.8|1399.2|1397.7|1400.6|1399.1|1397.9|1396.4|85
1757403900000|2025-09-09 07:45:00|1399.3|1397.8|1396.1|1394.6|1399.3|1397.8|1395.3|1393.8|98
1757404200000|2025-09-09 07:50:00|1396|1394.5|1395.8|1394.3|1396.8|1395.3|1395|1393.5|24
1757404500000|2025-09-09 07:55:00|1396|1394.5|1395.9|1394.4|1396.6|1395.1|1395.3|1393.8|20
1757404800000|2025-09-09 08:00:00|1396.1|1394.6|1397.3|1395.8|1399.4|1397.9|1395.4|1393.9|87
1757405100000|2025-09-09 08:05:00|1397.2|1395.7|1395.2|1393.7|1398.2|1396.7|1395.2|1393.7|44
1757405400000|2025-09-09 08:10:00|1395|1393.5|1395|1393.5|1395.4|1393.9|1393.7|1392.2|52
1757405700000|2025-09-09 08:15:00|1394.9|1393.4|1395.2|1393.7|1396.7|1395.2|1394|1392.5|39
1757406000000|2025-09-09 08:20:00|1395.1|1393.6|1395.7|1394.2|1396.2|1394.7|1394.1|1392.6|46
1757406300000|2025-09-09 08:25:00|1395.6|1394.1|1396.3|1394.8|1397.7|1396.2|1395.4|1393.9|35
1757406600000|2025-09-09 08:30:00|1396.5|1395|1395.1|1393.6|1396.9|1395.4|1394.7|1393.2|50
1757406900000|2025-09-09 08:35:00|1395|1393.5|1394.4|1392.9|1395.8|1394.3|1393.3|1391.8|54
1757407200000|2025-09-09 08:40:00|1394.3|1392.8|1395.5|1394|1396.1|1394.6|1394.1|1392.6|33
1757407500000|2025-09-09 08:45:00|1395.4|1393.9|1394.7|1393.2|1395.7|1394.2|1392.9|1391.4|92
1757407800000|2025-09-09 08:50:00|1394.3|1392.8|1395.2|1393.7|1395.5|1394|1393.8|1392.3|37
1757408100000|2025-09-09 08:55:00|1395.3|1393.8|1395.8|1394.3|1396.7|1395.2|1394.7|1393.2|34
1757408400000|2025-09-09 09:00:00|1395.7|1394.2|1396.4|1394.9|1397.8|1396.3|1395.7|1394.2|64
1757408700000|2025-09-09 09:05:00|1396.5|1395|1396.1|1394.6|1397.4|1395.9|1396|1394.5|30
1757409000000|2025-09-09 09:10:00|1396.2|1394.7|1399.8|1398.3|1399.8|1398.3|1396|1394.5|57
1757409300000|2025-09-09 09:15:00|1399.7|1398.2|1398.8|1397.3|1400.5|1399|1398.3|1396.8|60
1757409600000|2025-09-09 09:20:00|1398.9|1397.4|1397.5|1396|1399.5|1398|1397.2|1395.7|41
1757409900000|2025-09-09 09:25:00|1397.2|1395.7|1397.3|1395.8|1397.5|1396|1396.7|1395.2|11
1757410200000|2025-09-09 09:30:00|1397|1395.5|1397.2|1395.7|1397.5|1396|1396.1|1394.6|35
1757410500000|2025-09-09 09:35:00|1397.3|1395.8|1398.4|1396.9|1398.4|1396.9|1396.3|1394.8|22
1757410800000|2025-09-09 09:40:00|1399|1397.5|1401.2|1399.7|1401.7|1400.2|1398.6|1397.1|115
1757411100000|2025-09-09 09:45:00|1401.1|1399.6|1402|1400.5|1402.1|1400.6|1400|1398.5|50
1757411400000|2025-09-09 09:50:00|1402.1|1400.6|1400.8|1399.3|1402.9|1401.4|1400.7|1399.2|67
1757411700000|2025-09-09 09:55:00|1400.9|1399.4|1401.7|1400.2|1401.8|1400.3|1400.8|1399.3|29
1757412000000|2025-09-09 10:00:00|1401.8|1400.3|1403.1|1401.6|1403.2|1401.7|1401.3|1399.8|41
1757412300000|2025-09-09 10:05:00|1403.2|1401.7|1405.1|1403.6|1405.6|1404.1|1402.9|1401.4|112
1757412600000|2025-09-09 10:10:00|1405.5|1404|1406.6|1405.1|1406.6|1405.1|1405.4|1403.9|83
1757412900000|2025-09-09 10:15:00|1406.7|1405.2|1406.2|1404.7|1407.4|1405.9|1405.5|1404|109
1757413200000|2025-09-09 10:20:00|1406.1|1404.6|1404.5|1403|1407.1|1405.6|1404.5|1403|75
1757413500000|2025-09-09 10:25:00|1404.6|1403.1|1404.8|1403.3|1405.3|1403.8|1403.9|1402.4|61
1757413800000|2025-09-09 10:30:00|1404.6|1403.1|1403|1401.5|1404.6|1403.1|1402.5|1401|39
1757414100000|2025-09-09 10:35:00|1402.9|1401.4|1401.5|1400|1403.8|1402.3|1401.4|1399.9|58
1757414400000|2025-09-09 10:40:00|1401.8|1400.3|1402.9|1401.4|1403.3|1401.8|1401.5|1400|24
1757414700000|2025-09-09 10:45:00|1403|1401.5|1401|1399.5|1403.1|1401.6|1400.8|1399.3|22
1757415000000|2025-09-09 10:50:00|1400.9|1399.4|1401.3|1399.8|1401.5|1400|1400.3|1398.8|48
1757415300000|2025-09-09 10:55:00|1401.2|1399.7|1400.2|1398.7|1401.4|1399.9|1400|1398.5|20
1757415600000|2025-09-09 11:00:00|1400.5|1399|1402.5|1401|1403.2|1401.7|1400.5|1399|51
1757415900000|2025-09-09 11:05:00|1402.8|1401.3|1403.2|1401.7|1403.5|1402|1402.4|1400.9|44
1757416200000|2025-09-09 11:10:00|1403|1401.5|1401.7|1400.2|1404.4|1402.9|1401.5|1400|77
1757416500000|2025-09-09 11:15:00|1401.6|1400.1|1403.1|1401.6|1403.2|1401.7|1401.6|1400.1|23
1757416800000|2025-09-09 11:20:00|1403|1401.5|1402.7|1401.2|1404.6|1403.1|1402.6|1401.1|54
1757417100000|2025-09-09 11:25:00|1402.6|1401.1|1402.6|1401.1|1403.2|1401.7|1402.2|1400.7|28
1757417400000|2025-09-09 11:30:00|1402.8|1401.3|1402.8|1401.3|1403.9|1402.4|1402.6|1401.1|28
1757417700000|2025-09-09 11:35:00|1403|1401.5|1403.4|1401.9|1403.6|1402.1|1402.5|1401|12
1757418000000|2025-09-09 11:40:00|1403.3|1401.8|1405|1403.5|1405.8|1404.3|1403.3|1401.8|48
1757418300000|2025-09-09 11:45:00|1404.8|1403.3|1401.8|1400.3|1405.1|1403.6|1401.2|1399.7|60
1757418600000|2025-09-09 11:50:00|1401.9|1400.4|1403.6|1402.1|1404.6|1403.1|1401.8|1400.3|122
1757418900000|2025-09-09 11:55:00|1403.4|1401.9|1399.8|1398.3|1403.9|1402.4|1399.3|1397.8|195
1757419200000|2025-09-09 12:00:00|1399.9|1398.4|1394.2|1392.7|1401.3|1399.8|1393.8|1392.3|208
1757419500000|2025-09-09 12:05:00|1394.1|1392.6|1397|1395.5|1399.4|1397.9|1394.1|1392.6|148
1757419800000|2025-09-09 12:10:00|1397.3|1395.8|1395|1393.5|1398.3|1396.8|1394.9|1393.4|88
1757420100000|2025-09-09 12:15:00|1394.8|1393.3|1394.1|1392.6|1395.2|1393.7|1393.5|1392|67
1757420400000|2025-09-09 12:20:00|1394.2|1392.7|1389.4|1387.9|1394.2|1392.7|1387.5|1386|290
1757420700000|2025-09-09 12:25:00|1389.5|1388|1390.1|1388.6|1391.2|1389.7|1388.3|1386.8|188
1757421000000|2025-09-09 12:30:00|1389.9|1388.4|1390.5|1389|1391.9|1390.4|1388.1|1386.6|148
1757421300000|2025-09-09 12:35:00|1390.4|1388.9|1391.3|1389.8|1392.9|1391.4|1389.7|1388.2|173
1757421600000|2025-09-09 12:40:00|1391.2|1389.7|1389.5|1388|1391.5|1390|1389|1387.5|130
1757421900000|2025-09-09 12:45:00|1389.4|1387.9|1387.2|1385.7|1389.9|1388.4|1386.3|1384.8|187
1757422200000|2025-09-09 12:50:00|1387.1|1385.6|1386.3|1384.8|1388.3|1386.8|1386.2|1384.7|64
1757422500000|2025-09-09 12:55:00|1386.2|1384.7|1383.3|1381.8|1387.6|1386.1|1383.3|1381.8|171
1757422800000|2025-09-09 13:00:00|1383.4|1381.9|1382.6|1381.1|1386.1|1384.6|1379.6|1378.1|387
1757423100000|2025-09-09 13:05:00|1382.5|1381|1383.5|1382|1384.1|1382.6|1380|1378.5|354
1757423400000|2025-09-09 13:10:00|1383.8|1382.3|1384.2|1382.7|1386.7|1385.2|1382.6|1381.1|242
1757423700000|2025-09-09 13:15:00|1384.3|1382.8|1384.7|1383.2|1385.3|1383.8|1383.4|1381.9|130
1757424000000|2025-09-09 13:20:00|1384.8|1383.3|1390.9|1389.4|1390.9|1389.4|1384.8|1383.3|247
1757424300000|2025-09-09 13:25:00|1391.1|1389.6|1392.3|1390.8|1393.8|1392.3|1389.2|1387.7|166
1757424600000|2025-09-09 13:30:00|1392.4|1390.9|1391.8|1390.3|1393.3|1391.8|1389.3|1387.8|153
1757424900000|2025-09-09 13:35:00|1391.9|1390.4|1391.8|1390.3|1395.7|1394.2|1391.4|1389.9|243
1757425200000|2025-09-09 13:40:00|1391.6|1390.1|1390.2|1388.7|1392.5|1391|1389.4|1387.9|134
1757425500000|2025-09-09 13:45:00|1390.1|1388.6|1390.2|1388.7|1390.6|1389.1|1387.2|1385.7|206
1757425800000|2025-09-09 13:50:00|1390.3|1388.8|1391.4|1389.9|1393.7|1392.2|1390.2|1388.7|98
1757426100000|2025-09-09 13:55:00|1391.3|1389.8|1392.1|1390.6|1393.3|1391.8|1389.6|1388.1|109
1757426400000|2025-09-09 14:00:00|1392.2|1390.7|1385.8|1384.3|1396.6|1395.1|1382.5|1381|637
1757426700000|2025-09-09 14:05:00|1385.7|1384.2|1382.6|1381.1|1388.1|1386.6|1378.9|1377.4|393
1757427000000|2025-09-09 14:10:00|1382.7|1381.2|1386.7|1385.2|1386.8|1385.3|1382|1380.5|250
1757427300000|2025-09-09 14:15:00|1386.6|1385.1|1385.2|1383.7|1390.2|1388.7|1385|1383.5|322
1757427600000|2025-09-09 14:20:00|1385|1383.5|1386|1384.5|1386.3|1384.8|1383|1381.5|163
1757427900000|2025-09-09 14:25:00|1386.1|1384.6|1386.8|1385.3|1387.2|1385.7|1383.8|1382.3|176
1757428200000|2025-09-09 14:30:00|1386.5|1385|1379.4|1377.9|1387.4|1385.9|1379.2|1377.7|238
1757428500000|2025-09-09 14:35:00|1380.1|1378.6|1378.1|1376.6|1381.4|1379.9|1376.4|1374.9|345
1757428800000|2025-09-09 14:40:00|1377.9|1376.4|1381|1379.5|1381.3|1379.8|1377|1375.5|306
1757429100000|2025-09-09 14:45:00|1381.1|1379.6|1380.1|1378.6|1383.5|1382|1379.4|1377.9|144
1757429400000|2025-09-09 14:50:00|1380|1378.5|1380.9|1379.4|1382.2|1380.7|1378.9|1377.4|166
1757429700000|2025-09-09 14:55:00|1381|1379.5|1381.2|1379.7|1382.6|1381.1|1380.3|1378.8|80
1757430000000|2025-09-09 15:00:00|1381.3|1379.8|1379.5|1378|1382|1380.5|1378.3|1376.8|144
1757430300000|2025-09-09 15:05:00|1379.3|1377.8|1379.5|1378|1381.8|1380.3|1377.9|1376.4|103
1757430600000|2025-09-09 15:10:00|1379.4|1377.9|1371.7|1370.2|1379.5|1378|1371.2|1369.7|268
1757430900000|2025-09-09 15:15:00|1371.4|1369.9|1366.1|1364.6|1372.5|1371|1362.3|1360.8|857
1757431200000|2025-09-09 15:20:00|1366|1364.5|1370.8|1369.3|1371.2|1369.7|1366|1364.5|311
1757431500000|2025-09-09 15:25:00|1370.9|1369.4|1372.7|1371.2|1373.6|1372.1|1370.9|1369.4|231
1757431800000|2025-09-09 15:30:00|1372.6|1371.1|1370.8|1369.3|1374.3|1372.8|1369.9|1368.4|161
1757432100000|2025-09-09 15:35:00|1370.9|1369.4|1370.5|1369|1371.4|1369.9|1369.1|1367.6|149
1757432400000|2025-09-09 15:40:00|1370.6|1369.1|1372.1|1370.6|1373|1371.5|1370.5|1369|110
1757432700000|2025-09-09 15:45:00|1372.2|1370.7|1372.6|1371.1|1372.7|1371.2|1371.1|1369.6|105
1757433000000|2025-09-09 15:50:00|1372.5|1371|1374.3|1372.8|1375.5|1374|1372.3|1370.8|278
1757433300000|2025-09-09 15:55:00|1374.1|1372.6|1373.1|1371.6|1374.2|1372.7|1371.9|1370.4|59
1757433600000|2025-09-09 16:00:00|1373.2|1371.7|1371.9|1370.4|1373.8|1372.3|1371|1369.5|140
1757433900000|2025-09-09 16:05:00|1372.5|1371|1372.6|1371.1|1374.4|1372.9|1371.9|1370.4|112
1757434200000|2025-09-09 16:10:00|1372.7|1371.2|1375.7|1374.2|1375.9|1374.4|1371.3|1369.8|123
1757434500000|2025-09-09 16:15:00|1375.6|1374.1|1373.8|1372.3|1376.2|1374.7|1373.8|1372.3|65
1757434800000|2025-09-09 16:20:00|1373.7|1372.2|1373.5|1372|1373.7|1372.2|1371.3|1369.8|100
1757435100000|2025-09-09 16:25:00|1373.4|1371.9|1373.2|1371.7|1373.6|1372.1|1373|1371.5|44
1757435400000|2025-09-09 16:30:00|1373.5|1372|1373|1371.5|1374.9|1373.4|1372.5|1371|315
1757435700000|2025-09-09 16:35:00|1372.8|1371.3|1372.9|1371.4|1373.3|1371.8|1371.9|1370.4|75
1757436000000|2025-09-09 16:40:00|1373|1371.5|1371.3|1369.8|1373.7|1372.2|1371.3|1369.8|78
1757436300000|2025-09-09 16:45:00|1371.2|1369.7|1373.2|1371.7|1373.3|1371.8|1370.6|1369.1|77
1757436600000|2025-09-09 16:50:00|1373.3|1371.8|1371.5|1370|1373.3|1371.8|1370.7|1369.2|128
1757436900000|2025-09-09 16:55:00|1371.1|1369.6|1370.9|1369.4|1371.6|1370.1|1369.6|1368.1|180
1757437200000|2025-09-09 17:00:00|1371|1369.5|1373.2|1371.7|1373.7|1372.2|1370.9|1369.4|636
1757437500000|2025-09-09 17:05:00|1373.3|1371.8|1372.1|1370.6|1373.4|1371.9|1371.3|1369.8|116
1757437800000|2025-09-09 17:10:00|1372.2|1370.7|1370.8|1369.3|1372.6|1371.1|1370.3|1368.8|120
1757438100000|2025-09-09 17:15:00|1370.9|1369.4|1371.8|1370.3|1372.2|1370.7|1370.8|1369.3|40
1757438400000|2025-09-09 17:20:00|1371.9|1370.4|1373.4|1371.9|1373.8|1372.3|1371.9|1370.4|41
1757438700000|2025-09-09 17:25:00|1373.2|1371.7|1372.8|1371.3|1374.6|1373.1|1372.8|1371.3|48
1757439000000|2025-09-09 17:30:00|1373|1371.5|1373|1371.5|1373.7|1372.2|1372.8|1371.3|22
1757439300000|2025-09-09 17:35:00|1372.9|1371.4|1373.3|1371.8|1373.5|1372|1372.1|1370.6|19
1757439600000|2025-09-09 17:40:00|1373.2|1371.7|1373.1|1371.6|1373.6|1372.1|1372.8|1371.3|17
1757439900000|2025-09-09 17:45:00|1373.2|1371.7|1373.2|1371.7|1373.7|1372.2|1372.3|1370.8|47
1757440200000|2025-09-09 17:50:00|1373.3|1371.8|1373|1371.5|1373.4|1371.9|1372.5|1371|12
1757440500000|2025-09-09 17:55:00|1373.1|1371.6|1372.1|1370.6|1373.1|1371.6|1371.6|1370.1|100
1757440800000|2025-09-09 18:00:00|1372|1370.5|1372.4|1370.9|1372.6|1371.1|1371.7|1370.2|14
1757441100000|2025-09-09 18:05:00|1372.3|1370.8|1373.5|1372|1373.5|1372|1372.2|1370.7|16
1757441400000|2025-09-09 18:10:00|1373.3|1371.8|1372.9|1371.4|1373.3|1371.8|1372|1370.5|17
1757441700000|2025-09-09 18:15:00|1373|1371.5|1374.1|1372.6|1374.1|1372.6|1372.9|1371.4|30
1757442000000|2025-09-09 18:20:00|1373.9|1372.4|1374.4|1372.9|1374.5|1373|1373.6|1372.1|19
1757442300000|2025-09-09 18:25:00|1374.5|1373|1375.8|1374.3|1376.3|1374.8|1374.5|1373|57
1757442600000|2025-09-09 18:30:00|1375.9|1374.4|1375.3|1373.8|1376.8|1375.3|1375.2|1373.7|78
1757442900000|2025-09-09 18:35:00|1375.2|1373.7|1376.7|1375.2|1376.9|1375.4|1375.2|1373.7|28
1757443200000|2025-09-09 18:40:00|1376.6|1375.1|1376.1|1374.6|1378.2|1376.7|1375.8|1374.3|85
1757443500000|2025-09-09 18:45:00|1376.2|1374.7|1377.7|1376.2|1378.4|1376.9|1376|1374.5|34
1757443800000|2025-09-09 18:50:00|1377.6|1376.1|1378.6|1377.1|1378.9|1377.4|1377.6|1376.1|51
1757444100000|2025-09-09 18:55:00|1378.5|1377|1379.2|1377.7|1380.3|1378.8|1378.5|1377|65
1757444400000|2025-09-09 19:00:00|1379.1|1377.6|1378.7|1377.2|1379.3|1377.8|1378.3|1376.8|42
1757444700000|2025-09-09 19:05:00|1378.8|1377.3|1378|1376.5|1378.8|1377.3|1377.6|1376.1|19
1757445000000|2025-09-09 19:10:00|1377.9|1376.4|1376|1374.5|1377.9|1376.4|1375.7|1374.2|69
1757445300000|2025-09-09 19:15:00|1375.9|1374.4|1376.8|1375.3|1377|1375.5|1375.3|1373.8|35
1757445600000|2025-09-09 19:20:00|1377.1|1375.6|1377.2|1375.7|1377.9|1376.4|1376.8|1375.3|23
1757445900000|2025-09-09 19:25:00|1377.3|1375.8|1377.6|1376.1|1377.8|1376.3|1377.1|1375.6|15
1757446200000|2025-09-09 19:30:00|1377.7|1376.2|1378.3|1376.8|1379.2|1377.7|1377.6|1376.1|32
1757446500000|2025-09-09 19:35:00|1378.1|1376.6|1377|1375.5|1378.1|1376.6|1376.7|1375.2|15
1757446800000|2025-09-09 19:40:00|1376.8|1375.3|1376.5|1375|1377.1|1375.6|1375.9|1374.4|38
1757447100000|2025-09-09 19:45:00|1376.6|1375.1|1376.8|1375.3|1377.2|1375.7|1376.3|1374.8|16
1757447400000|2025-09-09 19:50:00|1377.1|1375.6|1377.4|1375.9|1377.4|1375.9|1376.8|1375.3|37
1757447700000|2025-09-09 19:55:00|1377.2|1375.7|1377.1|1375.6|1377.7|1376.2|1376.8|1375.3|45
1757448000000|2025-09-09 20:00:00|1377|1375.5|1377.2|1375.7|1377.4|1375.9|1376.8|1375.3|12
1757448300000|2025-09-09 20:05:00|1377|1375.5|1377.2|1375.7|1377.7|1376.2|1376.8|1375.3|12
1757448600000|2025-09-09 20:10:00|1377.1|1375.6|1377|1375.5|1377.2|1375.7|1376.8|1375.3|5
1757448900000|2025-09-09 20:15:00|1377.1|1375.6|1377.5|1376|1377.5|1376|1377|1375.5|15
1757449200000|2025-09-09 20:20:00|1377.4|1375.9|1377|1375.5|1377.5|1376|1376.9|1375.4|9
1757449500000|2025-09-09 20:25:00|1376.9|1375.4|1377.7|1376.2|1377.7|1376.2|1376.9|1375.4|5
1757449800000|2025-09-09 20:30:00|1378|1376.5|1377.5|1376|1378.2|1376.7|1376.9|1375.4|53
1757450100000|2025-09-09 20:35:00|1377.6|1376.1|1377.6|1376.1|1378.1|1376.6|1377.2|1375.7|23
1757450400000|2025-09-09 20:40:00|1377.7|1376.2|1377.7|1376.2|1378|1376.5|1377.4|1375.9|8
1757450700000|2025-09-09 20:45:00|1377.8|1376.3|1378|1376.5|1378.8|1377.3|1377.7|1376.2|16
1757451000000|2025-09-09 20:50:00|1378.1|1376.6|1377.9|1376.4|1378.2|1376.7|1377.7|1376.2|4
1757451300000|2025-09-09 20:55:00|1377.8|1376.3|1377.4|1375.9|1378.1|1376.6|1377.3|1375.8|19
1757455200000|2025-09-09 22:00:00|1379.2|1375.2|1377.8|1376.3|1379.3|1377.2|1376.1|1373.9|25
1757455500000|2025-09-09 22:05:00|1377.7|1376.2|1377|1375.5|1378|1376.5|1377|1375.5|30
1757455800000|2025-09-09 22:10:00|1377.1|1375.6|1375.6|1374.1|1377.1|1375.6|1375.6|1374.1|17
1757456100000|2025-09-09 22:15:00|1375.5|1374|1376.1|1374.6|1376.4|1374.9|1375.5|1374|12
1757456400000|2025-09-09 22:20:00|1376|1374.5|1376.2|1374.7|1376.6|1375.1|1376|1374.5|6
1757456700000|2025-09-09 22:25:00|1376.1|1374.6|1373.9|1372.4|1376.1|1374.6|1373.5|1372|42
1757457000000|2025-09-09 22:30:00|1374|1372.5|1374.1|1372.6|1374.1|1372.6|1373.7|1372.2|7
1757457300000|2025-09-09 22:35:00|1374|1372.5|1374.4|1372.9|1374.8|1373.3|1374|1372.5|9
1757457600000|2025-09-09 22:40:00|1374.5|1373|1375.7|1374.2|1375.7|1374.2|1374.4|1372.9|11
1757457900000|2025-09-09 22:45:00|1375.6|1374.1|1376.3|1374.8|1376.6|1375.1|1375.4|1373.9|18
1757458200000|2025-09-09 22:50:00|1376.2|1374.7|1377.4|1375.9|1377.4|1375.9|1376.1|1374.6|8
1757458500000|2025-09-09 22:55:00|1377.3|1375.8|1377|1375.5|1377.3|1375.8|1376.5|1375|20
1757458800000|2025-09-09 23:00:00|1376.9|1375.4|1377.6|1376.1|1378.3|1376.8|1376.9|1375.4|11
1757459100000|2025-09-09 23:05:00|1377.5|1376|1377|1375.5|1378|1376.5|1377|1375.5|4
1757459400000|2025-09-09 23:10:00|1377.1|1375.6|1377.9|1376.4|1378|1376.5|1377.1|1375.6|16
1757459700000|2025-09-09 23:15:00|1377.8|1376.3|1377.5|1376|1378|1376.5|1377.4|1375.9|2
1757460000000|2025-09-09 23:20:00|1377.7|1376.2|1380|1378.5|1380.2|1378.7|1377.6|1376.1|44
1757460300000|2025-09-09 23:25:00|1380.1|1378.6|1379.5|1378|1380.1|1378.6|1378.7|1377.2|27
1757460600000|2025-09-09 23:30:00|1379.7|1378.2|1379.9|1378.4|1380.3|1378.8|1379.2|1377.7|15
1757460900000|2025-09-09 23:35:00|1379.7|1378.2|1380.4|1378.9|1380.4|1378.9|1379.7|1378.2|26
1757461200000|2025-09-09 23:40:00|1380.5|1379|1380.5|1379|1381.2|1379.7|1380|1378.5|21
1757461500000|2025-09-09 23:45:00|1381|1379.5|1380.5|1379|1381.2|1379.7|1380.4|1378.9|19
1757461800000|2025-09-09 23:50:00|1380.6|1379.1|1379.2|1377.7|1380.6|1379.1|1378.5|1377|32
1757462100000|2025-09-09 23:55:00|1379.3|1377.8|1378.4|1376.9|1379.6|1378.1|1378.4|1376.9|7
1757462400000|2025-09-10 00:00:00|1378.3|1376.8|1378.4|1376.9|1378.9|1377.4|1377.5|1376|16
1757462700000|2025-09-10 00:05:00|1378.5|1377|1379.7|1378.2|1379.7|1378.2|1378.4|1376.9|17
1757463000000|2025-09-10 00:10:00|1379.6|1378.1|1379.2|1377.7|1380.5|1379|1379.1|1377.6|16
1757463300000|2025-09-10 00:15:00|1379.1|1377.6|1379.7|1378.2|1379.8|1378.3|1378.9|1377.4|25
1757463600000|2025-09-10 00:20:00|1379.8|1378.3|1378.8|1377.3|1380.5|1379|1378.6|1377.1|18
1757463900000|2025-09-10 00:25:00|1378.9|1377.4|1378.3|1376.8|1379.4|1377.9|1377.9|1376.4|16
1757464200000|2025-09-10 00:30:00|1378.4|1376.9|1378.8|1377.3|1379.2|1377.7|1378.4|1376.9|8
1757464500000|2025-09-10 00:35:00|1378.9|1377.4|1378.4|1376.9|1379.3|1377.8|1378.3|1376.8|9
1757464800000|2025-09-10 00:40:00|1378.5|1377|1377.6|1376.1|1378.7|1377.2|1377.5|1376|28
1757465100000|2025-09-10 00:45:00|1377.5|1376|1376.6|1375.1|1377.5|1376|1376.4|1374.9|15
1757465400000|2025-09-10 00:50:00|1376.7|1375.2|1377.1|1375.6|1377.5|1376|1375.9|1374.4|29
1757465700000|2025-09-10 00:55:00|1377.3|1375.8|1377.1|1375.6|1377.8|1376.3|1376.5|1375|24
1757466000000|2025-09-10 01:00:00|1377|1375.5|1376.8|1375.3|1378.2|1376.7|1375.6|1374.1|30
1757466300000|2025-09-10 01:05:00|1376.7|1375.2|1377.2|1375.7|1377.5|1376|1375.6|1374.1|21
1757466600000|2025-09-10 01:10:00|1377.3|1375.8|1377.9|1376.4|1379.8|1378.3|1377.3|1375.8|22
1757466900000|2025-09-10 01:15:00|1377.7|1376.2|1377.4|1375.9|1378.5|1377|1376.5|1375|25
1757467200000|2025-09-10 01:20:00|1377.2|1375.7|1376.1|1374.6|1377.4|1375.9|1375.2|1373.7|42
1757467500000|2025-09-10 01:25:00|1375.7|1374.2|1372.4|1370.9|1376.5|1375|1372.3|1370.8|74
1757467800000|2025-09-10 01:30:00|1372.5|1371|1374.7|1373.2|1375.3|1373.8|1372.4|1370.9|36
1757468100000|2025-09-10 01:35:00|1374.8|1373.3|1376.5|1375|1377|1375.5|1374.7|1373.2|57
1757468400000|2025-09-10 01:40:00|1376.6|1375.1|1378.9|1377.4|1379|1377.5|1375.8|1374.3|35
1757468700000|2025-09-10 01:45:00|1379|1377.5|1379.9|1378.4|1380.1|1378.6|1378.1|1376.6|23
1757469000000|2025-09-10 01:50:00|1380.1|1378.6|1382|1380.5|1382.4|1380.9|1379.6|1378.1|63
1757469300000|2025-09-10 01:55:00|1382.1|1380.6|1382.6|1381.1|1383.3|1381.8|1380.9|1379.4|84
1757469600000|2025-09-10 02:00:00|1382.7|1381.2|1383.8|1382.3|1383.9|1382.4|1382.4|1380.9|163
1757469900000|2025-09-10 02:05:00|1383.9|1382.4|1384|1382.5|1385.2|1383.7|1383.7|1382.2|144
1757470200000|2025-09-10 02:10:00|1384.1|1382.6|1382.8|1381.3|1384.7|1383.2|1382.8|1381.3|34
1757470500000|2025-09-10 02:15:00|1382.6|1381.1|1379.6|1378.1|1382.7|1381.2|1379.4|1377.9|138
1757470800000|2025-09-10 02:20:00|1379.7|1378.2|1380.6|1379.1|1381.1|1379.6|1379.7|1378.2|73
1757471100000|2025-09-10 02:25:00|1380.7|1379.2|1381.6|1380.1|1382.2|1380.7|1380.6|1379.1|29
1757471400000|2025-09-10 02:30:00|1381.7|1380.2|1382|1380.5|1382.4|1380.9|1380.8|1379.3|23
1757471700000|2025-09-10 02:35:00|1382.1|1380.6|1381.8|1380.3|1382.6|1381.1|1381.3|1379.8|20
1757472000000|2025-09-10 02:40:00|1381.7|1380.2|1381.9|1380.4|1382.4|1380.9|1381.5|1380|12
1757472300000|2025-09-10 02:45:00|1381.8|1380.3|1383|1381.5|1383.4|1381.9|1381.8|1380.3|42
1757472600000|2025-09-10 02:50:00|1383.1|1381.6|1382.9|1381.4|1383.7|1382.2|1382.6|1381.1|23
1757472900000|2025-09-10 02:55:00|1383|1381.5|1383.3|1381.8|1383.7|1382.2|1383|1381.5|15
1757473200000|2025-09-10 03:00:00|1383.2|1381.7|1384.1|1382.6|1384.3|1382.8|1382.2|1380.7|26
1757473500000|2025-09-10 03:05:00|1384.3|1382.8|1382.3|1380.8|1384.4|1382.9|1382.3|1380.8|62
1757473800000|2025-09-10 03:10:00|1382.4|1380.9|1384.4|1382.9|1384.7|1383.2|1382.4|1380.9|30
1757474100000|2025-09-10 03:15:00|1384.5|1383|1385.4|1383.9|1386.5|1385|1384.5|1383|170
1757474400000|2025-09-10 03:20:00|1385.3|1383.8|1385.4|1383.9|1385.6|1384.1|1384.1|1382.6|31
1757474700000|2025-09-10 03:25:00|1385.5|1384|1386.2|1384.7|1386.6|1385.1|1385.3|1383.8|33
1757475000000|2025-09-10 03:30:00|1386.1|1384.6|1385.2|1383.7|1386.5|1385|1384.8|1383.3|14
1757475300000|2025-09-10 03:35:00|1385.4|1383.9|1386.3|1384.8|1386.3|1384.8|1385.1|1383.6|15
1757475600000|2025-09-10 03:40:00|1386.2|1384.7|1385.4|1383.9|1386.2|1384.7|1384.7|1383.2|29
1757475900000|2025-09-10 03:45:00|1385.5|1384|1386.8|1385.3|1387|1385.5|1385.5|1384|17
1757476200000|2025-09-10 03:50:00|1386.7|1385.2|1386.3|1384.8|1386.8|1385.3|1385.8|1384.3|25
1757476500000|2025-09-10 03:55:00|1386.4|1384.9|1385.6|1384.1|1386.6|1385.1|1385.5|1384|14
1757476800000|2025-09-10 04:00:00|1385.7|1384.2|1385.8|1384.3|1386.2|1384.7|1385.2|1383.7|27
1757477100000|2025-09-10 04:05:00|1385.9|1384.4|1386.4|1384.9|1386.5|1385|1385.7|1384.2|13
1757477400000|2025-09-10 04:10:00|1386.7|1385.2|1386|1384.5|1387.3|1385.8|1386|1384.5|27
1757477700000|2025-09-10 04:15:00|1386.2|1384.7|1386.4|1384.9|1386.7|1385.2|1386.1|1384.6|11
1757478000000|2025-09-10 04:20:00|1386.5|1385|1386.7|1385.2|1386.8|1385.3|1386.4|1384.9|2
1757478300000|2025-09-10 04:25:00|1386.8|1385.3|1386.5|1385|1387.2|1385.7|1386.5|1385|13
1757478600000|2025-09-10 04:30:00|1386.6|1385.1|1386.5|1385|1386.7|1385.2|1386.2|1384.7|9
1757478900000|2025-09-10 04:35:00|1386.6|1385.1|1386.4|1384.9|1386.6|1385.1|1386.2|1384.7|6
1757479200000|2025-09-10 04:40:00|1386.1|1384.6|1386.4|1384.9|1386.5|1385|1385.9|1384.4|9
1757479500000|2025-09-10 04:45:00|1386.5|1385|1387|1385.5|1387|1385.5|1386.3|1384.8|4
1757479800000|2025-09-10 04:50:00|1387.1|1385.6|1387.2|1385.7|1387.2|1385.7|1386.6|1385.1|5
1757480100000|2025-09-10 04:55:00|1387.3|1385.8|1387.1|1385.6|1387.3|1385.8|1386.9|1385.4|11
1757480400000|2025-09-10 05:00:00|1387.2|1385.7|1387.6|1386.1|1388.3|1386.8|1387.2|1385.7|81
1757480700000|2025-09-10 05:05:00|1387.7|1386.2|1388.6|1387.1|1388.7|1387.2|1387.7|1386.2|20
1757481000000|2025-09-10 05:10:00|1388.8|1387.3|1388.2|1386.7|1389.2|1387.7|1388.1|1386.6|32
1757481300000|2025-09-10 05:15:00|1388.5|1387|1388.3|1386.8|1388.6|1387.1|1387.7|1386.2|12
1757481600000|2025-09-10 05:20:00|1388.2|1386.7|1389.2|1387.7|1389.3|1387.8|1387.8|1386.3|21
1757481900000|2025-09-10 05:25:00|1389.3|1387.8|1389.8|1388.3|1390|1388.5|1389.2|1387.7|30
1757482200000|2025-09-10 05:30:00|1389.7|1388.2|1387|1385.5|1389.9|1388.4|1386.9|1385.4|54
1757482500000|2025-09-10 05:35:00|1387.1|1385.6|1387.1|1385.6|1387.3|1385.8|1386.5|1385|24
1757482800000|2025-09-10 05:40:00|1387.2|1385.7|1387.2|1385.7|1388|1386.5|1387|1385.5|10
1757483100000|2025-09-10 05:45:00|1387.3|1385.8|1387.1|1385.6|1387.3|1385.8|1386.5|1385|7
1757483400000|2025-09-10 05:50:00|1387.2|1385.7|1386.8|1385.3|1387.4|1385.9|1386.4|1384.9|6
1757483700000|2025-09-10 05:55:00|1386.9|1385.4|1387.5|1386|1387.8|1386.3|1386.6|1385.1|9
1757484000000|2025-09-10 06:00:00|1387.4|1385.9|1387.6|1386.1|1388.8|1387.3|1386.8|1385.3|48
1757484300000|2025-09-10 06:05:00|1387.7|1386.2|1389.2|1387.7|1389.5|1388|1387.7|1386.2|26
1757484600000|2025-09-10 06:10:00|1389.1|1387.6|1388.6|1387.1|1389.3|1387.8|1387.7|1386.2|27
1757484900000|2025-09-10 06:15:00|1388.7|1387.2|1388.4|1386.9|1388.9|1387.4|1387.7|1386.2|11
1757485200000|2025-09-10 06:20:00|1388.5|1387|1388.5|1387|1389.2|1387.7|1388.4|1386.9|44
1757485500000|2025-09-10 06:25:00|1388.4|1386.9|1388.6|1387.1|1388.8|1387.3|1387.8|1386.3|22
1757485800000|2025-09-10 06:30:00|1388.7|1387.2|1387.4|1385.9|1389.1|1387.6|1387.1|1385.6|26
1757486100000|2025-09-10 06:35:00|1387.5|1386|1387.2|1385.7|1387.8|1386.3|1386.2|1384.7|30
1757486400000|2025-09-10 06:40:00|1387.3|1385.8|1387.8|1386.3|1388|1386.5|1386.2|1384.7|22
1757486700000|2025-09-10 06:45:00|1387.9|1386.4|1388.5|1387|1388.8|1387.3|1386.8|1385.3|27
1757487000000|2025-09-10 06:50:00|1388.7|1387.2|1388.1|1386.6|1389.3|1387.8|1388.1|1386.6|18
1757487300000|2025-09-10 06:55:00|1388|1386.5|1386.2|1384.7|1388.2|1386.7|1385.7|1384.2|15
1757487600000|2025-09-10 07:00:00|1385.6|1384.1|1386.8|1385.3|1386.9|1385.4|1382.4|1380.9|96
1757487900000|2025-09-10 07:05:00|1386.9|1385.4|1385.6|1384.1|1387.6|1386.1|1385.4|1383.9|52
1757488200000|2025-09-10 07:10:00|1385.5|1384|1389.2|1387.7|1389.2|1387.7|1385.4|1383.9|47
1757488500000|2025-09-10 07:15:00|1389.1|1387.6|1389.7|1388.2|1389.9|1388.4|1388.5|1387|55
1757488800000|2025-09-10 07:20:00|1389.8|1388.3|1392.3|1390.8|1392.4|1390.9|1389.6|1388.1|84
1757489100000|2025-09-10 07:25:00|1392.4|1390.9|1392.8|1391.3|1394.3|1392.8|1392.2|1390.7|206
1757489400000|2025-09-10 07:30:00|1392.9|1391.4|1393.6|1392.1|1394.2|1392.7|1392.3|1390.8|129
1757489700000|2025-09-10 07:35:00|1393.9|1392.4|1395.6|1394.1|1396.5|1395|1393.9|1392.4|147
1757490000000|2025-09-10 07:40:00|1395.5|1394|1393.8|1392.3|1396.7|1395.2|1393.5|1392|107
1757490300000|2025-09-10 07:45:00|1393.5|1392|1393.3|1391.8|1394.8|1393.3|1393.1|1391.6|82
1757490600000|2025-09-10 07:50:00|1392.9|1391.4|1393.1|1391.6|1393.3|1391.8|1391.9|1390.4|90
1757490900000|2025-09-10 07:55:00|1393.2|1391.7|1394.1|1392.6|1394.8|1393.3|1392.9|1391.4|35
1757491200000|2025-09-10 08:00:00|1393.4|1391.9|1391.9|1390.4|1393.7|1392.2|1391.6|1390.1|73
1757491500000|2025-09-10 08:05:00|1392|1390.5|1394|1392.5|1394|1392.5|1391.5|1390|30
1757491800000|2025-09-10 08:10:00|1394.1|1392.6|1394.4|1392.9|1394.5|1393|1393.5|1392|54
1757492100000|2025-09-10 08:15:00|1394.5|1393|1394.7|1393.2|1395.8|1394.3|1394.2|1392.7|32
1757492400000|2025-09-10 08:20:00|1394.5|1393|1393.1|1391.6|1394.5|1393|1392.7|1391.2|26
1757492700000|2025-09-10 08:25:00|1393|1391.5|1394.2|1392.7|1394.2|1392.7|1392.3|1390.8|25
1757493000000|2025-09-10 08:30:00|1394.3|1392.8|1393.2|1391.7|1394.3|1392.8|1392.6|1391.1|23
1757493300000|2025-09-10 08:35:00|1393.3|1391.8|1392|1390.5|1393.4|1391.9|1391.7|1390.2|38
1757493600000|2025-09-10 08:40:00|1391.8|1390.3|1392.2|1390.7|1393.5|1392|1391.8|1390.3|21
1757493900000|2025-09-10 08:45:00|1392.1|1390.6|1392.6|1391.1|1393.7|1392.2|1391.9|1390.4|72
1757494200000|2025-09-10 08:50:00|1392.7|1391.2|1392.8|1391.3|1393.5|1392|1392.3|1390.8|39
1757494500000|2025-09-10 08:55:00|1392.9|1391.4|1393.1|1391.6|1394.1|1392.6|1392.2|1390.7|111
1757494800000|2025-09-10 09:00:00|1393.2|1391.7|1392.9|1391.4|1394.9|1393.4|1392.9|1391.4|104
1757495100000|2025-09-10 09:05:00|1392.8|1391.3|1393.3|1391.8|1393.3|1391.8|1392.2|1390.7|73
1757495400000|2025-09-10 09:10:00|1393.2|1391.7|1393.3|1391.8|1394.3|1392.8|1392.5|1391|69
1757495700000|2025-09-10 09:15:00|1393.2|1391.7|1391.6|1390.1|1393.3|1391.8|1390.2|1388.7|119
1757496000000|2025-09-10 09:20:00|1391.5|1390|1392.2|1390.7|1392.6|1391.1|1390.8|1389.3|114
1757496300000|2025-09-10 09:25:00|1392.3|1390.8|1394.1|1392.6|1395|1393.5|1392.2|1390.7|89
1757496600000|2025-09-10 09:30:00|1394.2|1392.7|1394.7|1393.2|1395.3|1393.8|1393.5|1392|27
1757496900000|2025-09-10 09:35:00|1394.8|1393.3|1395.8|1394.3|1395.8|1394.3|1394.7|1393.2|52
1757497200000|2025-09-10 09:40:00|1395.7|1394.2|1398.6|1397.1|1399.5|1398|1395.7|1394.2|114
1757497500000|2025-09-10 09:45:00|1398.7|1397.2|1405|1403.5|1405.6|1404.1|1398.7|1397.2|271
1757497800000|2025-09-10 09:50:00|1405.3|1403.8|1404.3|1402.8|1405.7|1404.2|1402.9|1401.4|167
1757498100000|2025-09-10 09:55:00|1404.2|1402.7|1403.9|1402.4|1404.8|1403.3|1402.7|1401.2|241
1757498400000|2025-09-10 10:00:00|1403.8|1402.3|1400.2|1398.7|1403.8|1402.3|1400|1398.5|121
1757498700000|2025-09-10 10:05:00|1400.3|1398.8|1400|1398.5|1400.9|1399.4|1399.1|1397.6|85
1757499000000|2025-09-10 10:10:00|1400.1|1398.6|1402.1|1400.6|1402.2|1400.7|1399.5|1398|73
1757499300000|2025-09-10 10:15:00|1402|1400.5|1402.1|1400.6|1402.7|1401.2|1401.1|1399.6|56
1757499600000|2025-09-10 10:20:00|1402|1400.5|1402.9|1401.4|1402.9|1401.4|1400.7|1399.2|63
1757499900000|2025-09-10 10:25:00|1403|1401.5|1403.7|1402.2|1404.1|1402.6|1402.2|1400.7|82
1757500200000|2025-09-10 10:30:00|1403.6|1402.1|1401.9|1400.4|1403.7|1402.2|1401.4|1399.9|62
1757500500000|2025-09-10 10:35:00|1401.8|1400.3|1403.1|1401.6|1403.3|1401.8|1401.4|1399.9|84
1757500800000|2025-09-10 10:40:00|1403|1401.5|1403.3|1401.8|1403.7|1402.2|1402.4|1400.9|33
1757501100000|2025-09-10 10:45:00|1403.4|1401.9|1402.3|1400.8|1403.4|1401.9|1402.1|1400.6|28
1757501400000|2025-09-10 10:50:00|1402.1|1400.6|1404|1402.5|1404|1402.5|1402.1|1400.6|50
1757501700000|2025-09-10 10:55:00|1403.9|1402.4|1402.6|1401.1|1404.8|1403.3|1402.2|1400.7|68
1757502000000|2025-09-10 11:00:00|1402.9|1401.4|1402.2|1400.7|1405.5|1404|1402|1400.5|90
1757502300000|2025-09-10 11:05:00|1402.3|1400.8|1403.7|1402.2|1404|1402.5|1402.3|1400.8|44
1757502600000|2025-09-10 11:10:00|1403.6|1402.1|1405|1403.5|1406|1404.5|1403.4|1401.9|170
1757502900000|2025-09-10 11:15:00|1405.2|1403.7|1405.5|1404|1405.9|1404.4|1404.8|1403.3|45
1757503200000|2025-09-10 11:20:00|1405.4|1403.9|1404.4|1402.9|1405.4|1403.9|1403|1401.5|67
1757503500000|2025-09-10 11:25:00|1404.3|1402.8|1401.8|1400.3|1404.3|1402.8|1401.6|1400.1|62
1757503800000|2025-09-10 11:30:00|1401.9|1400.4|1402.3|1400.8|1403.1|1401.6|1401|1399.5|53
1757504100000|2025-09-10 11:35:00|1402|1400.5|1398.8|1397.3|1402|1400.5|1398.4|1396.9|99
1757504400000|2025-09-10 11:40:00|1398.9|1397.4|1398.5|1397|1399.4|1397.9|1396.3|1394.8|135
1757504700000|2025-09-10 11:45:00|1398.3|1396.8|1400.7|1399.2|1401.6|1400.1|1398.1|1396.6|125
1757505000000|2025-09-10 11:50:00|1400.8|1399.3|1402.3|1400.8|1403.9|1402.4|1399.9|1398.4|158
1757505300000|2025-09-10 11:55:00|1402.4|1400.9|1400.5|1399|1404.1|1402.6|1399.6|1398.1|160
1757505600000|2025-09-10 12:00:00|1400.7|1399.2|1404.2|1402.7|1404.4|1402.9|1400.3|1398.8|214
1757505900000|2025-09-10 12:05:00|1404.1|1402.6|1408.9|1407.4|1408.9|1407.4|1403.7|1402.2|260
1757506200000|2025-09-10 12:10:00|1409.1|1407.6|1401.7|1400.2|1409.7|1408.2|1401.2|1399.7|248
1757506500000|2025-09-10 12:15:00|1401.8|1400.3|1404.9|1403.4|1405|1403.5|1400.8|1399.3|155
1757506800000|2025-09-10 12:20:00|1404.3|1402.8|1405.7|1404.2|1406.9|1405.4|1403.4|1401.9|200
1757507100000|2025-09-10 12:25:00|1405.6|1404.1|1405.3|1403.8|1407.3|1405.8|1405.2|1403.7|134
1757507400000|2025-09-10 12:30:00|1405.5|1404|1408|1406.5|1415.8|1412.8|1405.5|1404|416
1757507700000|2025-09-10 12:35:00|1408.3|1406.8|1404.9|1403.4|1409.4|1407.9|1401.9|1400.4|296
1757508000000|2025-09-10 12:40:00|1405.2|1403.7|1403.6|1402.1|1405.6|1404.1|1400.4|1398.9|195
1757508300000|2025-09-10 12:45:00|1403.7|1402.2|1398.6|1397.1|1404.9|1403.4|1398.2|1396.7|181
1757508600000|2025-09-10 12:50:00|1398.8|1397.3|1396.8|1395.3|1399.1|1397.6|1394|1392.5|340
1757508900000|2025-09-10 12:55:00|1396.7|1395.2|1400.7|1399.2|1400.7|1399.2|1395.9|1394.4|150
1757509200000|2025-09-10 13:00:00|1400.5|1399|1395.9|1394.4|1400.7|1399.2|1394.4|1392.9|245
1757509500000|2025-09-10 13:05:00|1396|1394.5|1396.4|1394.9|1396.7|1395.2|1393.4|1391.9|195
1757509800000|2025-09-10 13:10:00|1396.5|1395|1391.5|1390|1396.5|1395|1390.6|1389.1|163
1757510100000|2025-09-10 13:15:00|1391.4|1389.9|1391.8|1390.3|1395.3|1393.8|1390.4|1388.9|205
1757510400000|2025-09-10 13:20:00|1391.9|1390.4|1391.4|1389.9|1392.3|1390.8|1389.5|1388|193
1757510700000|2025-09-10 13:25:00|1391.5|1390|1392.4|1390.9|1394.3|1392.8|1390.8|1389.3|98
1757511000000|2025-09-10 13:30:00|1392.5|1391|1399.8|1398.3|1400.3|1398.8|1391.3|1389.8|293
1757511300000|2025-09-10 13:35:00|1399.6|1398.1|1398.7|1397.2|1401.5|1400|1396|1394.5|276
1757511600000|2025-09-10 13:40:00|1398.8|1397.3|1400.4|1398.9|1402.1|1400.6|1398.4|1396.9|237
1757511900000|2025-09-10 13:45:00|1400.3|1398.8|1398.6|1397.1|1401.6|1400.1|1397.1|1395.6|177
1757512200000|2025-09-10 13:50:00|1398.7|1397.2|1394.6|1393.1|1399.3|1397.8|1394|1392.5|119
1757512500000|2025-09-10 13:55:00|1394.5|1393|1395|1393.5|1396.1|1394.6|1393.6|1392.1|89
1757512800000|2025-09-10 14:00:00|1395.1|1393.6|1393.8|1392.3|1396.6|1395.1|1391.6|1390.1|132
1757513100000|2025-09-10 14:05:00|1393.9|1392.4|1393.8|1392.3|1394.2|1392.7|1391.5|1390|139
1757513400000|2025-09-10 14:10:00|1394|1392.5|1396.2|1394.7|1397.2|1395.7|1394|1392.5|140
1757513700000|2025-09-10 14:15:00|1396.1|1394.6|1397.3|1395.8|1398|1396.5|1395.6|1394.1|136
1757514000000|2025-09-10 14:20:00|1397|1395.5|1396.6|1395.1|1397|1395.5|1394.9|1393.4|107
1757514300000|2025-09-10 14:25:00|1396.5|1395|1396.6|1395.1|1398.5|1397|1395.7|1394.2|125
1757514600000|2025-09-10 14:30:00|1396.5|1395|1400.4|1398.9|1401.3|1399.8|1396.1|1394.6|153
1757514900000|2025-09-10 14:35:00|1400.3|1398.8|1397.2|1395.7|1400.5|1399|1396.7|1395.2|111
1757515200000|2025-09-10 14:40:00|1397|1395.5|1391.9|1390.4|1397.1|1395.6|1391.9|1390.4|219
1757515500000|2025-09-10 14:45:00|1391.6|1390.1|1390.4|1388.9|1393.7|1392.2|1390.3|1388.8|182
1757515800000|2025-09-10 14:50:00|1390.3|1388.8|1390.1|1388.6|1391.6|1390.1|1388.4|1386.9|213
1757516100000|2025-09-10 14:55:00|1390.2|1388.7|1396.2|1394.7|1396.3|1394.8|1390|1388.5|208
1757516400000|2025-09-10 15:00:00|1396.3|1394.8|1391.6|1390.1|1396.3|1394.8|1391.5|1390|169
1757516700000|2025-09-10 15:05:00|1391.5|1390|1393.6|1392.1|1393.7|1392.2|1391.3|1389.8|53
1757517000000|2025-09-10 15:10:00|1393.9|1392.4|1398|1396.5|1398|1396.5|1393.8|1392.3|81
1757517300000|2025-09-10 15:15:00|1397.9|1396.4|1396.1|1394.6|1397.9|1396.4|1394.9|1393.4|68
1757517600000|2025-09-10 15:20:00|1396|1394.5|1392.1|1390.6|1396.7|1395.2|1392|1390.5|81
1757517900000|2025-09-10 15:25:00|1392|1390.5|1395.5|1394|1395.9|1394.4|1391.2|1389.7|65
1757518200000|2025-09-10 15:30:00|1395.4|1393.9|1396|1394.5|1397.8|1396.3|1394.9|1393.4|81
1757518500000|2025-09-10 15:35:00|1396.1|1394.6|1398.3|1396.8|1398.9|1397.4|1395.1|1393.6|104
1757518800000|2025-09-10 15:40:00|1399|1397.5|1397.7|1396.2|1399|1397.5|1397|1395.5|54
1757519100000|2025-09-10 15:45:00|1397.8|1396.3|1397.4|1395.9|1399|1397.5|1397.3|1395.8|46
1757519400000|2025-09-10 15:50:00|1397.3|1395.8|1397.2|1395.7|1398.1|1396.6|1396.1|1394.6|105
1757519700000|2025-09-10 15:55:00|1397.3|1395.8|1396.4|1394.9|1397.8|1396.3|1395.9|1394.4|90
1757520000000|2025-09-10 16:00:00|1396.3|1394.8|1396.7|1395.2|1397.5|1396|1395.5|1394|61
1757520300000|2025-09-10 16:05:00|1396.8|1395.3|1398.3|1396.8|1398.6|1397.1|1395.9|1394.4|71
1757520600000|2025-09-10 16:10:00|1398.4|1396.9|1398.9|1397.4|1399.4|1397.9|1397.7|1396.2|45
1757520900000|2025-09-10 16:15:00|1398.8|1397.3|1399.6|1398.1|1400.1|1398.6|1398.3|1396.8|66
1757521200000|2025-09-10 16:20:00|1399.5|1398|1398.1|1396.6|1399.7|1398.2|1396.9|1395.4|44
1757521500000|2025-09-10 16:25:00|1398.2|1396.7|1397.2|1395.7|1398.5|1397|1397.1|1395.6|51
1757521800000|2025-09-10 16:30:00|1397.3|1395.8|1399.5|1398|1399.5|1398|1396.5|1395|87
1757522100000|2025-09-10 16:35:00|1399|1397.5|1394.4|1392.9|1399.3|1397.8|1394.3|1392.8|113
1757522400000|2025-09-10 16:40:00|1394.2|1392.7|1393.4|1391.9|1395.2|1393.7|1393.3|1391.8|110
1757522700000|2025-09-10 16:45:00|1393.2|1391.7|1395|1393.5|1395.1|1393.6|1392.4|1390.9|201
1757523000000|2025-09-10 16:50:00|1394.9|1393.4|1394.9|1393.4|1395.8|1394.3|1393.8|1392.3|81
1757523300000|2025-09-10 16:55:00|1394.8|1393.3|1395|1393.5|1396|1394.5|1394.4|1392.9|119
1757523600000|2025-09-10 17:00:00|1395.3|1393.8|1399.1|1397.6|1399.8|1398.3|1395.1|1393.6|787
1757523900000|2025-09-10 17:05:00|1398.9|1397.4|1398.5|1397|1399.4|1397.9|1397.6|1396.1|119
1757524200000|2025-09-10 17:10:00|1398.6|1397.1|1399.9|1398.4|1400.1|1398.6|1398.4|1396.9|43
1757524500000|2025-09-10 17:15:00|1400|1398.5|1399.2|1397.7|1400|1398.5|1399|1397.5|41
1757524800000|2025-09-10 17:20:00|1399.3|1397.8|1398.1|1396.6|1399.3|1397.8|1397.8|1396.3|19
1757525100000|2025-09-10 17:25:00|1398.2|1396.7|1397.6|1396.1|1398.2|1396.7|1397.4|1395.9|11
1757525400000|2025-09-10 17:30:00|1397.5|1396|1398.8|1397.3|1398.9|1397.4|1397.1|1395.6|24
1757525700000|2025-09-10 17:35:00|1399|1397.5|1400.9|1399.4|1401|1399.5|1398.8|1397.3|32
1757526000000|2025-09-10 17:40:00|1401|1399.5|1402.9|1401.4|1403.1|1401.6|1400.6|1399.1|83
1757526300000|2025-09-10 17:45:00|1403|1401.5|1402.3|1400.8|1403|1401.5|1401.2|1399.7|58
1757526600000|2025-09-10 17:50:00|1402.4|1400.9|1402.7|1401.2|1403.1|1401.6|1402.3|1400.8|82
1757526900000|2025-09-10 17:55:00|1402.6|1401.1|1402.6|1401.1|1403.1|1401.6|1402.4|1400.9|28
1757527200000|2025-09-10 18:00:00|1402.3|1400.8|1402.7|1401.2|1402.8|1401.3|1401.7|1400.2|30
1757527500000|2025-09-10 18:05:00|1402.8|1401.3|1401.6|1400.1|1402.9|1401.4|1401.3|1399.8|31
1757527800000|2025-09-10 18:10:00|1401.7|1400.2|1402.5|1401|1402.5|1401|1401|1399.5|32
1757528100000|2025-09-10 18:15:00|1402.3|1400.8|1402|1400.5|1402.9|1401.4|1401.8|1400.3|29
1757528400000|2025-09-10 18:20:00|1402.2|1400.7|1402.5|1401|1402.6|1401.1|1401.6|1400.1|35
1757528700000|2025-09-10 18:25:00|1402.4|1400.9|1401.9|1400.4|1402.5|1401|1401.6|1400.1|16
1757529000000|2025-09-10 18:30:00|1401.3|1399.8|1401.8|1400.3|1401.9|1400.4|1400.9|1399.4|24
1757529300000|2025-09-10 18:35:00|1401.9|1400.4|1401.5|1400|1402|1400.5|1400.7|1399.2|45
1757529600000|2025-09-10 18:40:00|1401.7|1400.2|1401|1399.5|1402.2|1400.7|1401|1399.5|38
1757529900000|2025-09-10 18:45:00|1401.1|1399.6|1400.8|1399.3|1401.4|1399.9|1400.1|1398.6|14
1757530200000|2025-09-10 18:50:00|1400.9|1399.4|1400.3|1398.8|1400.9|1399.4|1400|1398.5|16
1757530500000|2025-09-10 18:55:00|1400.4|1398.9|1401.6|1400.1|1401.6|1400.1|1400.3|1398.8|20
1757530800000|2025-09-10 19:00:00|1401.7|1400.2|1400.4|1398.9|1401.8|1400.3|1400.1|1398.6|19
1757531100000|2025-09-10 19:05:00|1400.5|1399|1400.2|1398.7|1401|1399.5|1400.2|1398.7|21
1757531400000|2025-09-10 19:10:00|1400|1398.5|1398.9|1397.4|1400.2|1398.7|1398.8|1397.3|41
1757531700000|2025-09-10 19:15:00|1399|1397.5|1397.6|1396.1|1399.2|1397.7|1397.2|1395.7|39
1757532000000|2025-09-10 19:20:00|1397.5|1396|1397|1395.5|1397.5|1396|1396.6|1395.1|36
1757532300000|2025-09-10 19:25:00|1397.3|1395.8|1395.7|1394.2|1397.4|1395.9|1395.7|1394.2|34
1757532600000|2025-09-10 19:30:00|1395.8|1394.3|1395.8|1394.3|1396.7|1395.2|1395.5|1394|41
1757532900000|2025-09-10 19:35:00|1396|1394.5|1395.9|1394.4|1396.6|1395.1|1395.5|1394|35
1757533200000|2025-09-10 19:40:00|1396.1|1394.6|1397.8|1396.3|1397.9|1396.4|1395.7|1394.2|36
1757533500000|2025-09-10 19:45:00|1397.9|1396.4|1399.2|1397.7|1399.5|1398|1397.9|1396.4|31
1757533800000|2025-09-10 19:50:00|1399.3|1397.8|1400.2|1398.7|1400.2|1398.7|1399.2|1397.7|41
1757534100000|2025-09-10 19:55:00|1400.5|1399|1399.4|1397.9|1400.8|1399.3|1399.4|1397.9|39
1757534400000|2025-09-10 20:00:00|1399.6|1398.1|1399.6|1398.1|1399.9|1398.4|1399.2|1397.7|21
1757534700000|2025-09-10 20:05:00|1399.5|1398|1398.5|1397|1399.5|1398|1397.8|1396.3|33
1757535000000|2025-09-10 20:10:00|1398.4|1396.9|1397.8|1396.3|1398.5|1397|1397.8|1396.3|11
1757535300000|2025-09-10 20:15:00|1397.9|1396.4|1398.4|1396.9|1398.5|1397|1397.9|1396.4|5
1757535600000|2025-09-10 20:20:00|1398.5|1397|1397.9|1396.4|1398.5|1397|1397.8|1396.3|6
1757535900000|2025-09-10 20:25:00|1398|1396.5|1398.2|1396.7|1398.7|1397.2|1397.6|1396.1|13
1757536200000|2025-09-10 20:30:00|1398.1|1396.6|1397.9|1396.4|1398.6|1397.1|1397.9|1396.4|2
1757536500000|2025-09-10 20:35:00|1397.8|1396.3|1397.5|1396|1397.8|1396.3|1397.3|1395.8|4
1757536800000|2025-09-10 20:40:00|1397.3|1395.8|1397.8|1396.3|1397.9|1396.4|1397.3|1395.8|7
1757537100000|2025-09-10 20:45:00|1397.7|1396.2|1397.3|1395.8|1397.7|1396.2|1396.7|1395.2|20
1757537400000|2025-09-10 20:50:00|1397.2|1395.7|1398.7|1397.2|1398.7|1397.2|1397.1|1395.6|23
1757537700000|2025-09-10 20:55:00|1398.8|1397.3|1400.1|1398.6|1400.9|1399.4|1398.7|1397.2|92
1757541600000|2025-09-10 22:00:00|1401.9|1397.9|1403.9|1399.9|1403.9|1400.8|1399.9|1397.3|20
1757541900000|2025-09-10 22:05:00|1403.8|1399.8|1402.6|1401.1|1403.8|1401.9|1402.1|1399.8|25
1757542200000|2025-09-10 22:10:00|1402.5|1401|1402.6|1401.1|1402.7|1401.2|1402.4|1400.9|7
1757542500000|2025-09-10 22:15:00|1401.8|1400.3|1401.8|1400.3|1401.9|1400.4|1400.8|1399.3|10
1757542800000|2025-09-10 22:20:00|1401.7|1400.2|1403|1401.5|1403.1|1401.6|1401.7|1400.2|14
1757543100000|2025-09-10 22:25:00|1402.9|1401.4|1403|1401.5|1403.1|1401.6|1402.6|1401.1|15
1757543400000|2025-09-10 22:30:00|1403.1|1401.6|1403.7|1402.2|1404.1|1402.6|1402.3|1400.8|23
1757543700000|2025-09-10 22:35:00|1403.6|1402.1|1403|1401.5|1403.7|1402.2|1402.8|1401.3|15
1757544000000|2025-09-10 22:40:00|1403.1|1401.6|1403.4|1401.9|1403.5|1402|1403.1|1401.6|1
1757544300000|2025-09-10 22:45:00|1403.2|1401.7|1403.5|1402|1403.5|1402|1403.2|1401.7|1
1757544600000|2025-09-10 22:50:00|1403.4|1401.9|1403.3|1401.8|1403.4|1401.9|1402.7|1401.2|11
1757544900000|2025-09-10 22:55:00|1403.2|1401.7|1404|1402.5|1404.2|1402.7|1403.2|1401.7|8
1757545200000|2025-09-10 23:00:00|1403.9|1402.4|1402.7|1401.2|1404|1402.5|1402.7|1401.2|19
1757545500000|2025-09-10 23:05:00|1402.6|1401.1|1403.1|1401.6|1403.2|1401.7|1402.6|1401.1|8
1757545800000|2025-09-10 23:10:00|1403.3|1401.8|1403.5|1402|1404|1402.5|1403.1|1401.6|17
1757546100000|2025-09-10 23:15:00|1403.8|1402.3|1404.1|1402.6|1404.2|1402.7|1403.7|1402.2|11
1757546400000|2025-09-10 23:20:00|1404|1402.5|1404|1402.5|1404.1|1402.6|1403.7|1402.2|2
1757546700000|2025-09-10 23:25:00|1403.9|1402.4|1403.9|1402.4|1403.9|1402.4|1403.5|1402|6
1757547000000|2025-09-10 23:30:00|1404.1|1402.6|1404|1402.5|1404.2|1402.7|1403.8|1402.3|3
1757547300000|2025-09-10 23:35:00|1404.1|1402.6|1404.1|1402.6|1404.4|1402.9|1403.8|1402.3|10
1757547600000|2025-09-10 23:40:00|1404.2|1402.7|1404|1402.5|1404.6|1403.1|1404|1402.5|15
1757547900000|2025-09-10 23:45:00|1403.9|1402.4|1403.6|1402.1|1404.4|1402.9|1403.5|1402|34
1757548200000|2025-09-10 23:50:00|1403.8|1402.3|1404|1402.5|1404|1402.5|1403.5|1402|7
1757548500000|2025-09-10 23:55:00|1403.9|1402.4|1403.7|1402.2|1403.9|1402.4|1403.6|1402.1|6
1757548800000|2025-09-11 00:00:00|1403.6|1402.1|1402.4|1400.9|1403.7|1402.2|1401.2|1399.7|48
1757549100000|2025-09-11 00:05:00|1402.3|1400.8|1403.2|1401.7|1403.2|1401.7|1401.7|1400.2|31
1757549400000|2025-09-11 00:10:00|1403.3|1401.8|1405|1403.5|1405|1403.5|1403.2|1401.7|21
1757549700000|2025-09-11 00:15:00|1405.2|1403.7|1403.3|1401.8|1405.3|1403.8|1403.1|1401.6|19
1757550000000|2025-09-11 00:20:00|1403.2|1401.7|1401.6|1400.1|1404|1402.5|1401.5|1400|33
1757550300000|2025-09-11 00:25:00|1401.7|1400.2|1402.9|1401.4|1402.9|1401.4|1401.6|1400.1|6
1757550600000|2025-09-11 00:30:00|1402.8|1401.3|1401.6|1400.1|1403.7|1402.2|1401.5|1400|12
1757550900000|2025-09-11 00:35:00|1401.5|1400|1401.7|1400.2|1402.2|1400.7|1401.1|1399.6|12
1757551200000|2025-09-11 00:40:00|1401.6|1400.1|1402.6|1401.1|1402.6|1401.1|1401.3|1399.8|29
1757551500000|2025-09-11 00:45:00|1402.7|1401.2|1402.7|1401.2|1402.9|1401.4|1401.3|1399.8|5
1757551800000|2025-09-11 00:50:00|1402.6|1401.1|1402.2|1400.7|1403.1|1401.6|1402.1|1400.6|12
1757552100000|2025-09-11 00:55:00|1402.1|1400.6|1401.5|1400|1402.4|1400.9|1401.5|1400|26
1757552400000|2025-09-11 01:00:00|1401.4|1399.9|1401.8|1400.3|1402.3|1400.8|1400.4|1398.9|36
1757552700000|2025-09-11 01:05:00|1401.9|1400.4|1403.8|1402.3|1404.6|1403.1|1401.8|1400.3|33
1757553000000|2025-09-11 01:10:00|1403.9|1402.4|1403.9|1402.4|1404.9|1403.4|1403.7|1402.2|16
1757553300000|2025-09-11 01:15:00|1404|1402.5|1404.7|1403.2|1405.2|1403.7|1403.9|1402.4|27
1757553600000|2025-09-11 01:20:00|1404.6|1403.1|1404.9|1403.4|1405|1403.5|1403.9|1402.4|19
1757553900000|2025-09-11 01:25:00|1405|1403.5|1404.5|1403|1405.3|1403.8|1403.7|1402.2|31
1757554200000|2025-09-11 01:30:00|1404.4|1402.9|1402.8|1401.3|1405.2|1403.7|1402.5|1401|28
1757554500000|2025-09-11 01:35:00|1402.7|1401.2|1401.5|1400|1402.8|1401.3|1400.7|1399.2|46
1757554800000|2025-09-11 01:40:00|1401.4|1399.9|1403.4|1401.9|1403.9|1402.4|1401.3|1399.8|47
1757555100000|2025-09-11 01:45:00|1403.3|1401.8|1401.7|1400.2|1403.7|1402.2|1401.2|1399.7|23
1757555400000|2025-09-11 01:50:00|1401.6|1400.1|1402.3|1400.8|1402.6|1401.1|1401.6|1400.1|12
1757555700000|2025-09-11 01:55:00|1402.2|1400.7|1402.1|1400.6|1402.5|1401|1401.5|1400|31
1757556000000|2025-09-11 02:00:00|1402.2|1400.7|1401|1399.5|1402.4|1400.9|1401|1399.5|9
1757556300000|2025-09-11 02:05:00|1401.1|1399.6|1402.2|1400.7|1402.2|1400.7|1401.1|1399.6|7
1757556600000|2025-09-11 02:10:00|1402.3|1400.8|1401.8|1400.3|1402.4|1400.9|1401.5|1400|2
1757556900000|2025-09-11 02:15:00|1401.9|1400.4|1399.2|1397.7|1401.9|1400.4|1399.1|1397.6|21
1757557200000|2025-09-11 02:20:00|1399.1|1397.6|1399.1|1397.6|1399.4|1397.9|1398.4|1396.9|33
1757557500000|2025-09-11 02:25:00|1399|1397.5|1397.2|1395.7|1399|1397.5|1396.6|1395.1|39
1757557800000|2025-09-11 02:30:00|1397.3|1395.8|1396.7|1395.2|1397.5|1396|1396.5|1395|26
1757558100000|2025-09-11 02:35:00|1397|1395.5|1397.6|1396.1|1397.7|1396.2|1395.8|1394.3|44
1757558400000|2025-09-11 02:40:00|1397.7|1396.2|1397|1395.5|1398|1396.5|1396.5|1395|13
1757558700000|2025-09-11 02:45:00|1396.7|1395.2|1397.3|1395.8|1397.6|1396.1|1395.2|1393.7|32
1757559000000|2025-09-11 02:50:00|1397.2|1395.7|1396.5|1395|1397.8|1396.3|1396.4|1394.9|19
1757559300000|2025-09-11 02:55:00|1396.4|1394.9|1395.1|1393.6|1396.5|1395|1394.4|1392.9|53
1757559600000|2025-09-11 03:00:00|1394.9|1393.4|1395.2|1393.7|1395.5|1394|1394.5|1393|19
1757559900000|2025-09-11 03:05:00|1395.3|1393.8|1394.3|1392.8|1395.7|1394.2|1394.3|1392.8|22
1757560200000|2025-09-11 03:10:00|1394.4|1392.9|1395.7|1394.2|1395.8|1394.3|1394.3|1392.8|18
1757560500000|2025-09-11 03:15:00|1395.6|1394.1|1397|1395.5|1397|1395.5|1395.3|1393.8|23
1757560800000|2025-09-11 03:20:00|1397.1|1395.6|1398.2|1396.7|1398.3|1396.8|1397.1|1395.6|22
1757561100000|2025-09-11 03:25:00|1398.3|1396.8|1396.8|1395.3|1398.5|1397|1396.8|1395.3|15
1757561400000|2025-09-11 03:30:00|1396.9|1395.4|1396.8|1395.3|1397.3|1395.8|1396.6|1395.1|17
1757561700000|2025-09-11 03:35:00|1397.1|1395.6|1397.3|1395.8|1397.4|1395.9|1396.9|1395.4|1
1757562000000|2025-09-11 03:40:00|1397.4|1395.9|1396.3|1394.8|1397.4|1395.9|1396.3|1394.8|7
1757562300000|2025-09-11 03:45:00|1396.2|1394.7|1396.7|1395.2|1396.7|1395.2|1396|1394.5|6
1757562600000|2025-09-11 03:50:00|1396.8|1395.3|1395.6|1394.1|1396.8|1395.3|1395.2|1393.7|43
1757562900000|2025-09-11 03:55:00|1395.5|1394|1395.1|1393.6|1395.6|1394.1|1394.7|1393.2|21
1757563200000|2025-09-11 04:00:00|1395.6|1394.1|1396.1|1394.6|1396.2|1394.7|1395.6|1394.1|22
1757563500000|2025-09-11 04:05:00|1396|1394.5|1395.5|1394|1396|1394.5|1395.1|1393.6|9
1757563800000|2025-09-11 04:10:00|1395.4|1393.9|1396|1394.5|1396|1394.5|1395.3|1393.8|6
1757564100000|2025-09-11 04:15:00|1395.7|1394.2|1395.8|1394.3|1395.9|1394.4|1395.4|1393.9|5
1757564400000|2025-09-11 04:20:00|1395.7|1394.2|1394.5|1393|1395.7|1394.2|1394.5|1393|12
1757564700000|2025-09-11 04:25:00|1394.6|1393.1|1393.3|1391.8|1394.6|1393.1|1393.3|1391.8|39
1757565000000|2025-09-11 04:30:00|1393.2|1391.7|1393.4|1391.9|1393.7|1392.2|1393.2|1391.7|19
1757565300000|2025-09-11 04:35:00|1393.3|1391.8|1393.4|1391.9|1394.6|1393.1|1392.6|1391.1|52
1757565600000|2025-09-11 04:40:00|1393.3|1391.8|1393.1|1391.6|1393.4|1391.9|1392.8|1391.3|12
1757565900000|2025-09-11 04:45:00|1393|1391.5|1391.7|1390.2|1393|1391.5|1391.7|1390.2|25
1757566200000|2025-09-11 04:50:00|1391.6|1390.1|1391.7|1390.2|1391.9|1390.4|1391|1389.5|20
1757566500000|2025-09-11 04:55:00|1391.8|1390.3|1391.4|1389.9|1391.8|1390.3|1391|1389.5|15
1757566800000|2025-09-11 05:00:00|1391.3|1389.8|1391.6|1390.1|1391.6|1390.1|1390.9|1389.4|59
1757567100000|2025-09-11 05:05:00|1391.5|1390|1391.2|1389.7|1391.6|1390.1|1391|1389.5|8
1757567400000|2025-09-11 05:10:00|1391.3|1389.8|1390.1|1388.6|1391.3|1389.8|1389.8|1388.3|25
1757567700000|2025-09-11 05:15:00|1390.2|1388.7|1390.2|1388.7|1391|1389.5|1390.1|1388.6|12
1757568000000|2025-09-11 05:20:00|1390.4|1388.9|1392.1|1390.6|1392.1|1390.6|1390.3|1388.8|22
1757568300000|2025-09-11 05:25:00|1392.2|1390.7|1392.7|1391.2|1393|1391.5|1391.4|1389.9|51
1757568600000|2025-09-11 05:30:00|1392.6|1391.1|1391.9|1390.4|1393.1|1391.6|1390.4|1388.9|30
1757568900000|2025-09-11 05:35:00|1391.8|1390.3|1392.4|1390.9|1392.7|1391.2|1391.8|1390.3|8
1757569200000|2025-09-11 05:40:00|1392.3|1390.8|1392.1|1390.6|1392.6|1391.1|1391.8|1390.3|12
1757569500000|2025-09-11 05:45:00|1392|1390.5|1391.9|1390.4|1392|1390.5|1390.6|1389.1|18
1757569800000|2025-09-11 05:50:00|1391.8|1390.3|1391.1|1389.6|1391.9|1390.4|1390.2|1388.7|11
1757570100000|2025-09-11 05:55:00|1391|1389.5|1390.5|1389|1391.5|1390|1389.9|1388.4|12
1757570400000|2025-09-11 06:00:00|1390.6|1389.1|1391.1|1389.6|1391.8|1390.3|1389.9|1388.4|26
1757570700000|2025-09-11 06:05:00|1391|1389.5|1393.2|1391.7|1393.2|1391.7|1390.8|1389.3|33
1757571000000|2025-09-11 06:10:00|1393.1|1391.6|1392.6|1391.1|1393.9|1392.4|1392.3|1390.8|41
1757571300000|2025-09-11 06:15:00|1392.5|1391|1393.6|1392.1|1394.4|1392.9|1392.4|1390.9|137
1757571600000|2025-09-11 06:20:00|1393.5|1392|1394.2|1392.7|1394.5|1393|1393.3|1391.8|63
1757571900000|2025-09-11 06:25:00|1394.1|1392.6|1393.9|1392.4|1394.3|1392.8|1393.4|1391.9|27
1757572200000|2025-09-11 06:30:00|1394|1392.5|1394.1|1392.6|1394.5|1393|1393.5|1392|13
1757572500000|2025-09-11 06:35:00|1394.2|1392.7|1394.9|1393.4|1395.2|1393.7|1394.1|1392.6|23
1757572800000|2025-09-11 06:40:00|1395|1393.5|1395.8|1394.3|1396.1|1394.6|1395|1393.5|21
1757573100000|2025-09-11 06:45:00|1395.9|1394.4|1395.9|1394.4|1396.4|1394.9|1395.4|1393.9|13
1757573400000|2025-09-11 06:50:00|1396|1394.5|1395.4|1393.9|1396.4|1394.9|1395.4|1393.9|9
1757573700000|2025-09-11 06:55:00|1395.3|1393.8|1395.1|1393.6|1395.5|1394|1394.1|1392.6|16
1757574000000|2025-09-11 07:00:00|1395|1393.5|1392.7|1391.2|1396.1|1394.6|1392.3|1390.8|79
1757574300000|2025-09-11 07:05:00|1392.6|1391.1|1387.9|1386.4|1392.6|1391.1|1387.9|1386.4|52
1757574600000|2025-09-11 07:10:00|1387.8|1386.3|1387.3|1385.8|1388.8|1387.3|1386.1|1384.6|100
1757574900000|2025-09-11 07:15:00|1387.6|1386.1|1385.6|1384.1|1387.9|1386.4|1383.4|1381.9|183
1757575200000|2025-09-11 07:20:00|1385.5|1384|1388.6|1387.1|1388.9|1387.4|1384.8|1383.3|75
1757575500000|2025-09-11 07:25:00|1388.4|1386.9|1386.2|1384.7|1389.2|1387.7|1386.2|1384.7|56
1757575800000|2025-09-11 07:30:00|1386.1|1384.6|1385.9|1384.4|1386.3|1384.8|1384.5|1383|52
1757576100000|2025-09-11 07:35:00|1385.8|1384.3|1385.5|1384|1386.2|1384.7|1384.4|1382.9|35
1757576400000|2025-09-11 07:40:00|1385.4|1383.9|1386.4|1384.9|1387|1385.5|1385.2|1383.7|24
1757576700000|2025-09-11 07:45:00|1386.3|1384.8|1384.1|1382.6|1386.6|1385.1|1384.1|1382.6|47
1757577000000|2025-09-11 07:50:00|1384.2|1382.7|1386|1384.5|1386|1384.5|1383.7|1382.2|48
1757577300000|2025-09-11 07:55:00|1385.9|1384.4|1386|1384.5|1387.5|1386|1385.9|1384.4|78
1757577600000|2025-09-11 08:00:00|1385.9|1384.4|1385.9|1384.4|1386.1|1384.6|1383.3|1381.8|678
1757577900000|2025-09-11 08:05:00|1385.8|1384.3|1384.5|1383|1385.9|1384.4|1383.9|1382.4|37
1757578200000|2025-09-11 08:10:00|1384.4|1382.9|1384|1382.5|1385.1|1383.6|1383.5|1382|34
1757578500000|2025-09-11 08:15:00|1383.9|1382.4|1386.4|1384.9|1386.6|1385.1|1383.9|1382.4|35
1757578800000|2025-09-11 08:20:00|1386.5|1385|1387.2|1385.7|1387.3|1385.8|1386.2|1384.7|25
1757579100000|2025-09-11 08:25:00|1387.1|1385.6|1388.2|1386.7|1388.9|1387.4|1387|1385.5|18
1757579400000|2025-09-11 08:30:00|1388.1|1386.6|1388|1386.5|1388.6|1387.1|1387.4|1385.9|29
1757579700000|2025-09-11 08:35:00|1387.6|1386.1|1386.5|1385|1387.6|1386.1|1385.9|1384.4|19
1757580000000|2025-09-11 08:40:00|1386.6|1385.1|1387.7|1386.2|1388.1|1386.6|1386.6|1385.1|13
1757580300000|2025-09-11 08:45:00|1387.6|1386.1|1388.3|1386.8|1388.9|1387.4|1386.7|1385.2|25
1757580600000|2025-09-11 08:50:00|1388.4|1386.9|1388.7|1387.2|1389.1|1387.6|1387.9|1386.4|7
1757580900000|2025-09-11 08:55:00|1388.6|1387.1|1387.2|1385.7|1388.6|1387.1|1387.1|1385.6|61
1757581200000|2025-09-11 09:00:00|1387.3|1385.8|1387.4|1385.9|1388.4|1386.9|1385.9|1384.4|41
1757581500000|2025-09-11 09:05:00|1387.5|1386|1385.9|1384.4|1387.5|1386|1385.7|1384.2|23
1757581800000|2025-09-11 09:10:00|1385.8|1384.3|1386.1|1384.6|1387.3|1385.8|1385.7|1384.2|27
1757582100000|2025-09-11 09:15:00|1386|1384.5|1384.3|1382.8|1386|1384.5|1382.9|1381.4|110
1757582400000|2025-09-11 09:20:00|1384.1|1382.6|1382.1|1380.6|1384.6|1383.1|1382.1|1380.6|29
1757582700000|2025-09-11 09:25:00|1382.5|1381|1382.9|1381.4|1383.4|1381.9|1382.4|1380.9|35
1757583000000|2025-09-11 09:30:00|1382.6|1381.1|1383.6|1382.1|1384.1|1382.6|1382|1380.5|35
1757583300000|2025-09-11 09:35:00|1383.7|1382.2|1383.3|1381.8|1383.8|1382.3|1381.6|1380.1|41
1757583600000|2025-09-11 09:40:00|1383.2|1381.7|1383.4|1381.9|1384|1382.5|1382.4|1380.9|17
1757583900000|2025-09-11 09:45:00|1383.2|1381.7|1384|1382.5|1384.2|1382.7|1383.1|1381.6|33
1757584200000|2025-09-11 09:50:00|1383.9|1382.4|1382.5|1381|1384.1|1382.6|1381.8|1380.3|28
1757584500000|2025-09-11 09:55:00|1382.4|1380.9|1383.2|1381.7|1383.3|1381.8|1381.8|1380.3|35
1757584800000|2025-09-11 10:00:00|1383.3|1381.8|1385.6|1384.1|1386.1|1384.6|1382|1380.5|32
1757585100000|2025-09-11 10:05:00|1385.7|1384.2|1387.8|1386.3|1387.8|1386.3|1385.4|1383.9|59
1757585400000|2025-09-11 10:10:00|1387.9|1386.4|1389.4|1387.9|1389.4|1387.9|1387.7|1386.2|45
1757585700000|2025-09-11 10:15:00|1389.3|1387.8|1389.6|1388.1|1389.6|1388.1|1387.9|1386.4|31
1757586000000|2025-09-11 10:20:00|1389.7|1388.2|1388|1386.5|1390.2|1388.7|1388|1386.5|38
1757586300000|2025-09-11 10:25:00|1387.9|1386.4|1387.8|1386.3|1388.7|1387.2|1387.2|1385.7|21
1757586600000|2025-09-11 10:30:00|1387.7|1386.2|1388|1386.5|1388|1386.5|1387.2|1385.7|33
1757586900000|2025-09-11 10:35:00|1387.9|1386.4|1388.8|1387.3|1389.4|1387.9|1387.9|1386.4|25
1757587200000|2025-09-11 10:40:00|1388.7|1387.2|1389.2|1387.7|1389.2|1387.7|1388.1|1386.6|12
1757587500000|2025-09-11 10:45:00|1389.3|1387.8|1391.4|1389.9|1391.4|1389.9|1389.1|1387.6|34
1757587800000|2025-09-11 10:50:00|1391.5|1390|1392.4|1390.9|1392.4|1390.9|1391.4|1389.9|42
1757588100000|2025-09-11 10:55:00|1392.6|1391.1|1390.3|1388.8|1392.7|1391.2|1389.9|1388.4|43
1757588400000|2025-09-11 11:00:00|1390.5|1389|1392.5|1391|1392.5|1391|1390.5|1389|33
1757588700000|2025-09-11 11:05:00|1392.6|1391.1|1392.3|1390.8|1392.9|1391.4|1391.2|1389.7|31
1757589000000|2025-09-11 11:10:00|1392.2|1390.7|1391.3|1389.8|1394.1|1392.6|1391.2|1389.7|81
1757589300000|2025-09-11 11:15:00|1391.4|1389.9|1390.9|1389.4|1391.7|1390.2|1389.6|1388.1|21
1757589600000|2025-09-11 11:20:00|1390.6|1389.1|1392.7|1391.2|1393.7|1392.2|1390.4|1388.9|167
1757589900000|2025-09-11 11:25:00|1392.6|1391.1|1393.7|1392.2|1393.8|1392.3|1392.4|1390.9|13
1757590200000|2025-09-11 11:30:00|1393.8|1392.3|1395.1|1393.6|1395.2|1393.7|1393.3|1391.8|69
1757590500000|2025-09-11 11:35:00|1395|1393.5|1393.2|1391.7|1395|1393.5|1392.7|1391.2|32
1757590800000|2025-09-11 11:40:00|1393.1|1391.6|1391.5|1390|1393.4|1391.9|1391.4|1389.9|48
1757591100000|2025-09-11 11:45:00|1391.4|1389.9|1391.2|1389.7|1392.3|1390.8|1391.2|1389.7|11
1757591400000|2025-09-11 11:50:00|1391.3|1389.8|1393.5|1392|1393.5|1392|1390.9|1389.4|29
1757591700000|2025-09-11 11:55:00|1393.6|1392.1|1391.6|1390.1|1394|1392.5|1390.6|1389.1|36
1757592000000|2025-09-11 12:00:00|1391.5|1390|1388.5|1387|1392.3|1390.8|1388.3|1386.8|84
1757592300000|2025-09-11 12:05:00|1388.6|1387.1|1385.3|1383.8|1389.4|1387.9|1385.3|1383.8|217
1757592600000|2025-09-11 12:10:00|1385.5|1384|1386.1|1384.6|1386.5|1385|1383.6|1382.1|123
1757592900000|2025-09-11 12:15:00|1386|1384.5|1386.3|1384.8|1386.3|1384.8|1384.2|1382.7|96
1757593200000|2025-09-11 12:20:00|1385.9|1384.4|1386.7|1385.2|1387|1385.5|1382.4|1380.9|262
1757593500000|2025-09-11 12:25:00|1386.6|1385.1|1388.3|1384.3|1388.3|1386.2|1384|1382.5|129
1757593800000|2025-09-11 12:30:00|1387.9|1383.9|1392.2|1390.7|1392.8|1391.3|1383|1380.4|428
1757594100000|2025-09-11 12:35:00|1392|1390.5|1392.1|1390.6|1395.6|1394.1|1391.3|1389.8|441
1757594400000|2025-09-11 12:40:00|1391.5|1390|1393|1391.5|1393.4|1391.9|1390.3|1388.8|158
1757594700000|2025-09-11 12:45:00|1392.9|1391.4|1391.4|1389.9|1393.2|1391.7|1389.2|1387.7|168
1757595000000|2025-09-11 12:50:00|1391.5|1390|1391.8|1390.3|1392|1390.5|1389|1387.5|96
1757595300000|2025-09-11 12:55:00|1391.7|1390.2|1393.1|1391.6|1393.2|1391.7|1390.1|1388.6|112
1757595600000|2025-09-11 13:00:00|1393.3|1391.8|1398.7|1397.2|1399.1|1397.6|1393|1391.5|482
1757595900000|2025-09-11 13:05:00|1398.5|1397|1397.9|1396.4|1401.2|1399.7|1397.9|1396.4|248
1757596200000|2025-09-11 13:10:00|1398|1396.5|1398.8|1397.3|1398.8|1397.3|1396.4|1394.9|144
1757596500000|2025-09-11 13:15:00|1399|1397.5|1395.5|1394|1399.3|1397.8|1393.6|1392.1|230
1757596800000|2025-09-11 13:20:00|1395.7|1394.2|1396.4|1394.9|1398.1|1396.6|1393.3|1391.8|187
1757597100000|2025-09-11 13:25:00|1396.3|1394.8|1391.7|1390.2|1396.4|1394.9|1391.4|1389.9|204
1757597400000|2025-09-11 13:30:00|1391.8|1390.3|1393.2|1391.7|1395.2|1393.7|1391.2|1389.7|227
1757597700000|2025-09-11 13:35:00|1393.1|1391.6|1391.9|1390.4|1393.9|1392.4|1387.6|1386.1|208
1757598000000|2025-09-11 13:40:00|1392|1390.5|1397.8|1396.3|1397.8|1396.3|1391.1|1389.6|172
1757598300000|2025-09-11 13:45:00|1397.9|1396.4|1395.9|1394.4|1398.2|1396.7|1395.2|1393.7|134
1757598600000|2025-09-11 13:50:00|1395.7|1394.2|1395.4|1393.9|1397.4|1395.9|1393|1391.5|461
1757598900000|2025-09-11 13:55:00|1395.3|1393.8|1396.1|1394.6|1399|1397.5|1395.2|1393.7|174
1757599200000|2025-09-11 14:00:00|1396|1394.5|1392.7|1391.2|1397.2|1395.7|1392|1390.5|176
1757599500000|2025-09-11 14:05:00|1392.6|1391.1|1395.7|1394.2|1396.6|1395.1|1392.4|1390.9|124
1757599800000|2025-09-11 14:10:00|1395.6|1394.1|1396.5|1395|1398.1|1396.6|1395.5|1394|159
1757600100000|2025-09-11 14:15:00|1396.6|1395.1|1394.6|1393.1|1397.4|1395.9|1394.1|1392.6|125
1757600400000|2025-09-11 14:20:00|1394.5|1393|1394.1|1392.6|1394.8|1393.3|1393.6|1392.1|111
1757600700000|2025-09-11 14:25:00|1394|1392.5|1391.2|1389.7|1394.8|1393.3|1391.2|1389.7|195
1757601000000|2025-09-11 14:30:00|1391.1|1389.6|1391.9|1390.4|1392.7|1391.2|1388.9|1387.4|194
1757601300000|2025-09-11 14:35:00|1392|1390.5|1391|1389.5|1392.5|1391|1390.3|1388.8|121
1757601600000|2025-09-11 14:40:00|1391.1|1389.6|1390.1|1388.6|1391.2|1389.7|1389.6|1388.1|78
1757601900000|2025-09-11 14:45:00|1389.9|1388.4|1391.7|1390.2|1392|1390.5|1388.6|1387.1|239
1757602200000|2025-09-11 14:50:00|1391.9|1390.4|1392|1390.5|1393.4|1391.9|1391.4|1389.9|139
1757602500000|2025-09-11 14:55:00|1391.9|1390.4|1391.2|1389.7|1392.7|1391.2|1391|1389.5|115
1757602800000|2025-09-11 15:00:00|1391.5|1390|1392.2|1390.7|1393.5|1392|1391.1|1389.6|79
1757603100000|2025-09-11 15:05:00|1392.1|1390.6|1392.8|1391.3|1395|1393.5|1392.1|1390.6|124
1757603400000|2025-09-11 15:10:00|1392.7|1391.2|1395|1393.5|1395.1|1393.6|1392.6|1391.1|60
1757603700000|2025-09-11 15:15:00|1395.1|1393.6|1398.8|1397.3|1399.6|1398.1|1395.1|1393.6|301
1757604000000|2025-09-11 15:20:00|1398.9|1397.4|1397|1395.5|1399|1397.5|1396.6|1395.1|148
1757604300000|2025-09-11 15:25:00|1397.1|1395.6|1396.1|1394.6|1397.4|1395.9|1396|1394.5|127
1757604600000|2025-09-11 15:30:00|1396.2|1394.7|1398.1|1396.6|1398.6|1397.1|1396.2|1394.7|111
1757604900000|2025-09-11 15:35:00|1398.2|1396.7|1398.7|1397.2|1399|1397.5|1396.9|1395.4|80
1757605200000|2025-09-11 15:40:00|1398.8|1397.3|1398.1|1396.6|1399.2|1397.7|1397.6|1396.1|100
1757605500000|2025-09-11 15:45:00|1398.2|1396.7|1399.3|1397.8|1399.7|1398.2|1398.2|1396.7|79
1757605800000|2025-09-11 15:50:00|1399.4|1397.9|1399.9|1398.4|1402.1|1400.6|1398.9|1397.4|151
1757606100000|2025-09-11 15:55:00|1400|1398.5|1399.3|1397.8|1400.1|1398.6|1398.4|1396.9|92
1757606400000|2025-09-11 16:00:00|1399.4|1397.9|1399.8|1398.3|1401.6|1400.1|1399.4|1397.9|75
1757606700000|2025-09-11 16:05:00|1399.9|1398.4|1402.4|1400.9|1402.4|1400.9|1399.7|1398.2|91
1757607000000|2025-09-11 16:10:00|1402.3|1400.8|1401.6|1400.1|1403.2|1401.7|1401.6|1400.1|126
1757607300000|2025-09-11 16:15:00|1401.7|1400.2|1402.9|1401.4|1403.9|1402.4|1401.4|1399.9|147
1757607600000|2025-09-11 16:20:00|1402.6|1401.1|1402.3|1400.8|1403.5|1402|1401.9|1400.4|84
1757607900000|2025-09-11 16:25:00|1402.4|1400.9|1401.9|1400.4|1403|1401.5|1401.8|1400.3|81
1757608200000|2025-09-11 16:30:00|1402|1400.5|1400.8|1399.3|1402.4|1400.9|1400|1398.5|116
1757608500000|2025-09-11 16:35:00|1400.7|1399.2|1400.9|1399.4|1402.3|1400.8|1399.6|1398.1|209
1757608800000|2025-09-11 16:40:00|1400.8|1399.3|1400.9|1399.4|1401.2|1399.7|1400.1|1398.6|71
1757609100000|2025-09-11 16:45:00|1400.8|1399.3|1400|1398.5|1400.8|1399.3|1399|1397.5|102
1757609400000|2025-09-11 16:50:00|1399.8|1398.3|1399.8|1398.3|1400.6|1399.1|1399.1|1397.6|89
1757609700000|2025-09-11 16:55:00|1399.5|1398|1401|1399.5|1402.4|1400.9|1399.4|1397.9|373
1757610000000|2025-09-11 17:00:00|1401.2|1399.7|1400.6|1399.1|1402.4|1400.9|1399.4|1397.9|719
1757610300000|2025-09-11 17:05:00|1400.7|1399.2|1402.4|1400.9|1403.3|1401.8|1400.3|1398.8|130
1757610600000|2025-09-11 17:10:00|1402.5|1401|1403.6|1402.1|1403.7|1402.2|1402.3|1400.8|52
1757610900000|2025-09-11 17:15:00|1403.7|1402.2|1404.1|1402.6|1404.7|1403.2|1403.7|1402.2|54
1757611200000|2025-09-11 17:20:00|1404.2|1402.7|1404|1402.5|1404.9|1403.4|1403.6|1402.1|62
1757611500000|2025-09-11 17:25:00|1404.1|1402.6|1401.7|1400.2|1404.5|1403|1401.4|1399.9|82
1757611800000|2025-09-11 17:30:00|1401.5|1400|1402.8|1401.3|1402.9|1401.4|1401.1|1399.6|32
1757612100000|2025-09-11 17:35:00|1402.7|1401.2|1401.1|1399.6|1402.8|1401.3|1400.9|1399.4|72
1757612400000|2025-09-11 17:40:00|1401.2|1399.7|1399.8|1398.3|1401.5|1400|1399.5|1398|65
1757612700000|2025-09-11 17:45:00|1399.9|1398.4|1399.5|1398|1400.6|1399.1|1399.3|1397.8|50
1757613000000|2025-09-11 17:50:00|1399.3|1397.8|1399.2|1397.7|1399.9|1398.4|1398.9|1397.4|28
1757613300000|2025-09-11 17:55:00|1399.3|1397.8|1400.6|1399.1|1400.7|1399.2|1399.3|1397.8|81
1757613600000|2025-09-11 18:00:00|1400.7|1399.2|1399.2|1397.7|1400.7|1399.2|1399|1397.5|32
1757613900000|2025-09-11 18:05:00|1399.5|1398|1399.4|1397.9|1400|1398.5|1399.1|1397.6|19
1757614200000|2025-09-11 18:10:00|1399.3|1397.8|1398.3|1396.8|1399.7|1398.2|1398.1|1396.6|47
1757614500000|2025-09-11 18:15:00|1398.5|1397|1397.5|1396|1398.6|1397.1|1397.3|1395.8|103
1757614800000|2025-09-11 18:20:00|1397.6|1396.1|1397.5|1396|1398.3|1396.8|1397.4|1395.9|37
1757615100000|2025-09-11 18:25:00|1397.4|1395.9|1395.2|1393.7|1397.5|1396|1395.2|1393.7|46
1757615400000|2025-09-11 18:30:00|1395.3|1393.8|1394.2|1392.7|1395.4|1393.9|1393.3|1391.8|142
1757615700000|2025-09-11 18:35:00|1394.3|1392.8|1395.1|1393.6|1395.2|1393.7|1394.2|1392.7|39
1757616000000|2025-09-11 18:40:00|1395|1393.5|1395.3|1393.8|1396|1394.5|1394.8|1393.3|12
1757616300000|2025-09-11 18:45:00|1395.2|1393.7|1396|1394.5|1396.1|1394.6|1394.9|1393.4|16
1757616600000|2025-09-11 18:50:00|1395.9|1394.4|1396.2|1394.7|1396.3|1394.8|1395.7|1394.2|16
1757616900000|2025-09-11 18:55:00|1396.1|1394.6|1395.1|1393.6|1396.2|1394.7|1395.1|1393.6|26
1757617200000|2025-09-11 19:00:00|1394.9|1393.4|1395.9|1394.4|1396.9|1395.4|1394.7|1393.2|128
1757617500000|2025-09-11 19:05:00|1395.8|1394.3|1396.7|1395.2|1396.7|1395.2|1395.5|1394|24
1757617800000|2025-09-11 19:10:00|1396.6|1395.1|1397|1395.5|1397.1|1395.6|1396.5|1395|23
1757618100000|2025-09-11 19:15:00|1396.9|1395.4|1397.5|1396|1397.5|1396|1396.5|1395|26
1757618400000|2025-09-11 19:20:00|1397.6|1396.1|1397.3|1395.8|1397.8|1396.3|1396.9|1395.4|21
1757618700000|2025-09-11 19:25:00|1397.4|1395.9|1396.3|1394.8|1397.4|1395.9|1396.2|1394.7|21
1757619000000|2025-09-11 19:30:00|1396.4|1394.9|1397|1395.5|1397.5|1396|1396.1|1394.6|14
1757619300000|2025-09-11 19:35:00|1397.1|1395.6|1397.8|1396.3|1397.9|1396.4|1397.1|1395.6|5
1757619600000|2025-09-11 19:40:00|1397.7|1396.2|1396.9|1395.4|1398.1|1396.6|1396.9|1395.4|30
1757619900000|2025-09-11 19:45:00|1397|1395.5|1397.1|1395.6|1397.6|1396.1|1397|1395.5|18
1757620200000|2025-09-11 19:50:00|1397.2|1395.7|1396.2|1394.7|1397.2|1395.7|1396.2|1394.7|14
1757620500000|2025-09-11 19:55:00|1396|1394.5|1396.2|1394.7|1397|1395.5|1395.9|1394.4|35
1757620800000|2025-09-11 20:00:00|1396.1|1394.6|1395.7|1394.2|1396.2|1394.7|1395.4|1393.9|29
1757621100000|2025-09-11 20:05:00|1395.8|1394.3|1395.1|1393.6|1396|1394.5|1395.1|1393.6|25
1757621400000|2025-09-11 20:10:00|1394.8|1393.3|1394.3|1392.8|1395|1393.5|1393.9|1392.4|23
1757621700000|2025-09-11 20:15:00|1393.8|1392.3|1394.1|1392.6|1394.3|1392.8|1393.7|1392.2|20
1757622000000|2025-09-11 20:20:00|1393.9|1392.4|1394.3|1392.8|1394.3|1392.8|1393.8|1392.3|3
1757622300000|2025-09-11 20:25:00|1394.4|1392.9|1394.4|1392.9|1394.6|1393.1|1394.2|1392.7|10
1757622600000|2025-09-11 20:30:00|1394.3|1392.8|1394.3|1392.8|1394.7|1393.2|1394.3|1392.8|14
1757622900000|2025-09-11 20:35:00|1394.4|1392.9|1394.7|1393.2|1394.8|1393.3|1394.3|1392.8|15
1757623200000|2025-09-11 20:40:00|1394.6|1393.1|1395.1|1393.6|1395.1|1393.6|1394.6|1393.1|6
1757623500000|2025-09-11 20:45:00|1395.2|1393.7|1394|1392.5|1395.2|1393.7|1393.5|1392|28
1757623800000|2025-09-11 20:50:00|1393.9|1392.4|1393|1391.5|1394|1392.5|1392.9|1391.4|19
1757624100000|2025-09-11 20:55:00|1392.9|1391.4|1393.4|1391.9|1393.5|1392|1392.8|1391.3|18
1757628000000|2025-09-11 22:00:00|1393.9|1392.4|1391.3|1389.8|1393.9|1392.4|1391.3|1389.8|27
1757628300000|2025-09-11 22:05:00|1391.4|1389.9|1392.2|1390.7|1392.5|1391|1391.3|1389.8|15
1757628600000|2025-09-11 22:10:00|1392.3|1390.8|1391.6|1390.1|1392.3|1390.8|1391.2|1389.7|7
1757628900000|2025-09-11 22:15:00|1391.8|1390.3|1392.1|1390.6|1392.4|1390.9|1391.8|1390.3|9
1757629200000|2025-09-11 22:20:00|1392.3|1390.8|1391.2|1389.7|1392.3|1390.8|1391.2|1389.7|8
1757629500000|2025-09-11 22:25:00|1391.1|1389.6|1390.5|1389|1391.2|1389.7|1390.4|1388.9|22
1757629800000|2025-09-11 22:30:00|1390.6|1389.1|1390.9|1389.4|1391|1389.5|1390.4|1388.9|10
1757630100000|2025-09-11 22:35:00|1390.8|1389.3|1391.4|1389.9|1391.5|1390|1390.8|1389.3|8
1757630400000|2025-09-11 22:40:00|1391.3|1389.8|1391.2|1389.7|1391.6|1390.1|1391.2|1389.7|6
1757630700000|2025-09-11 22:45:00|1391.3|1389.8|1390.7|1389.2|1391.3|1389.8|1390.5|1389|3
1757631000000|2025-09-11 22:50:00|1390.6|1389.1|1391.1|1389.6|1391.3|1389.8|1390.6|1389.1|5
1757631300000|2025-09-11 22:55:00|1391.2|1389.7|1391.3|1389.8|1391.4|1389.9|1391.1|1389.6|7
1757631600000|2025-09-11 23:00:00|1391.1|1389.6|1390.6|1389.1|1391.2|1389.7|1390.6|1389.1|2
1757631900000|2025-09-11 23:05:00|1390.4|1388.9|1389.5|1388|1390.4|1388.9|1389.3|1387.8|22
1757632200000|2025-09-11 23:10:00|1389.4|1387.9|1388.8|1387.3|1389.6|1388.1|1388.3|1386.8|11
1757632500000|2025-09-11 23:15:00|1389.3|1387.8|1389.7|1388.2|1390|1388.5|1389.3|1387.8|5
1757632800000|2025-09-11 23:20:00|1389.9|1388.4|1390.3|1388.8|1390.4|1388.9|1389.7|1388.2|5
1757633100000|2025-09-11 23:25:00|1390.2|1388.7|1389.2|1387.7|1390.4|1388.9|1389.1|1387.6|16
1757633400000|2025-09-11 23:30:00|1389.1|1387.6|1388.6|1387.1|1389.5|1388|1388.5|1387|18
1757633700000|2025-09-11 23:35:00|1388.5|1387|1388.9|1387.4|1388.9|1387.4|1388.2|1386.7|10
1757634000000|2025-09-11 23:40:00|1388.8|1387.3|1389.3|1387.8|1389.4|1387.9|1388.8|1387.3|4
1757634300000|2025-09-11 23:45:00|1389.2|1387.7|1389.2|1387.7|1389.3|1387.8|1388.8|1387.3|6
1757634600000|2025-09-11 23:50:00|1389.1|1387.6|1388|1386.5|1389.4|1387.9|1388|1386.5|30
1757634900000|2025-09-11 23:55:00|1387.9|1386.4|1388.6|1387.1|1388.9|1387.4|1387.9|1386.4|22
1757548800000|2025-09-11 00:00:00|1403.6|1402.1|1402.4|1400.9|1403.7|1402.2|1401.2|1399.7|48
1757549100000|2025-09-11 00:05:00|1402.3|1400.8|1403.2|1401.7|1403.2|1401.7|1401.7|1400.2|31
1757549400000|2025-09-11 00:10:00|1403.3|1401.8|1405|1403.5|1405|1403.5|1403.2|1401.7|21
1757549700000|2025-09-11 00:15:00|1405.2|1403.7|1403.3|1401.8|1405.3|1403.8|1403.1|1401.6|19
1757550000000|2025-09-11 00:20:00|1403.2|1401.7|1401.6|1400.1|1404|1402.5|1401.5|1400|33
1757550300000|2025-09-11 00:25:00|1401.7|1400.2|1402.9|1401.4|1402.9|1401.4|1401.6|1400.1|6
1757550600000|2025-09-11 00:30:00|1402.8|1401.3|1401.6|1400.1|1403.7|1402.2|1401.5|1400|12
1757550900000|2025-09-11 00:35:00|1401.5|1400|1401.7|1400.2|1402.2|1400.7|1401.1|1399.6|12
1757551200000|2025-09-11 00:40:00|1401.6|1400.1|1402.6|1401.1|1402.6|1401.1|1401.3|1399.8|29
1757551500000|2025-09-11 00:45:00|1402.7|1401.2|1402.7|1401.2|1402.9|1401.4|1401.3|1399.8|5
1757551800000|2025-09-11 00:50:00|1402.6|1401.1|1402.2|1400.7|1403.1|1401.6|1402.1|1400.6|12
1757552100000|2025-09-11 00:55:00|1402.1|1400.6|1401.5|1400|1402.4|1400.9|1401.5|1400|26
1757552400000|2025-09-11 01:00:00|1401.4|1399.9|1401.8|1400.3|1402.3|1400.8|1400.4|1398.9|36
1757552700000|2025-09-11 01:05:00|1401.9|1400.4|1403.8|1402.3|1404.6|1403.1|1401.8|1400.3|33
1757553000000|2025-09-11 01:10:00|1403.9|1402.4|1403.9|1402.4|1404.9|1403.4|1403.7|1402.2|16
1757553300000|2025-09-11 01:15:00|1404|1402.5|1404.7|1403.2|1405.2|1403.7|1403.9|1402.4|27
1757553600000|2025-09-11 01:20:00|1404.6|1403.1|1404.9|1403.4|1405|1403.5|1403.9|1402.4|19
1757553900000|2025-09-11 01:25:00|1405|1403.5|1404.5|1403|1405.3|1403.8|1403.7|1402.2|31
1757554200000|2025-09-11 01:30:00|1404.4|1402.9|1402.8|1401.3|1405.2|1403.7|1402.5|1401|28
1757554500000|2025-09-11 01:35:00|1402.7|1401.2|1401.5|1400|1402.8|1401.3|1400.7|1399.2|46
1757554800000|2025-09-11 01:40:00|1401.4|1399.9|1403.4|1401.9|1403.9|1402.4|1401.3|1399.8|47
1757555100000|2025-09-11 01:45:00|1403.3|1401.8|1401.7|1400.2|1403.7|1402.2|1401.2|1399.7|23
1757555400000|2025-09-11 01:50:00|1401.6|1400.1|1402.3|1400.8|1402.6|1401.1|1401.6|1400.1|12
1757555700000|2025-09-11 01:55:00|1402.2|1400.7|1402.1|1400.6|1402.5|1401|1401.5|1400|31
1757556000000|2025-09-11 02:00:00|1402.2|1400.7|1401|1399.5|1402.4|1400.9|1401|1399.5|9
1757556300000|2025-09-11 02:05:00|1401.1|1399.6|1402.2|1400.7|1402.2|1400.7|1401.1|1399.6|7
1757556600000|2025-09-11 02:10:00|1402.3|1400.8|1401.8|1400.3|1402.4|1400.9|1401.5|1400|2
1757556900000|2025-09-11 02:15:00|1401.9|1400.4|1399.2|1397.7|1401.9|1400.4|1399.1|1397.6|21
1757557200000|2025-09-11 02:20:00|1399.1|1397.6|1399.1|1397.6|1399.4|1397.9|1398.4|1396.9|33
1757557500000|2025-09-11 02:25:00|1399|1397.5|1397.2|1395.7|1399|1397.5|1396.6|1395.1|39
1757557800000|2025-09-11 02:30:00|1397.3|1395.8|1396.7|1395.2|1397.5|1396|1396.5|1395|26
1757558100000|2025-09-11 02:35:00|1397|1395.5|1397.6|1396.1|1397.7|1396.2|1395.8|1394.3|44
1757558400000|2025-09-11 02:40:00|1397.7|1396.2|1397|1395.5|1398|1396.5|1396.5|1395|13
1757558700000|2025-09-11 02:45:00|1396.7|1395.2|1397.3|1395.8|1397.6|1396.1|1395.2|1393.7|32
1757559000000|2025-09-11 02:50:00|1397.2|1395.7|1396.5|1395|1397.8|1396.3|1396.4|1394.9|19
1757559300000|2025-09-11 02:55:00|1396.4|1394.9|1395.1|1393.6|1396.5|1395|1394.4|1392.9|53
1757559600000|2025-09-11 03:00:00|1394.9|1393.4|1395.2|1393.7|1395.5|1394|1394.5|1393|19
1757559900000|2025-09-11 03:05:00|1395.3|1393.8|1394.3|1392.8|1395.7|1394.2|1394.3|1392.8|22
1757560200000|2025-09-11 03:10:00|1394.4|1392.9|1395.7|1394.2|1395.8|1394.3|1394.3|1392.8|18
1757560500000|2025-09-11 03:15:00|1395.6|1394.1|1397|1395.5|1397|1395.5|1395.3|1393.8|23
1757560800000|2025-09-11 03:20:00|1397.1|1395.6|1398.2|1396.7|1398.3|1396.8|1397.1|1395.6|22
1757561100000|2025-09-11 03:25:00|1398.3|1396.8|1396.8|1395.3|1398.5|1397|1396.8|1395.3|15
1757561400000|2025-09-11 03:30:00|1396.9|1395.4|1396.8|1395.3|1397.3|1395.8|1396.6|1395.1|17
1757561700000|2025-09-11 03:35:00|1397.1|1395.6|1397.3|1395.8|1397.4|1395.9|1396.9|1395.4|1
1757562000000|2025-09-11 03:40:00|1397.4|1395.9|1396.3|1394.8|1397.4|1395.9|1396.3|1394.8|7
1757562300000|2025-09-11 03:45:00|1396.2|1394.7|1396.7|1395.2|1396.7|1395.2|1396|1394.5|6
1757562600000|2025-09-11 03:50:00|1396.8|1395.3|1395.6|1394.1|1396.8|1395.3|1395.2|1393.7|43
1757562900000|2025-09-11 03:55:00|1395.5|1394|1395.1|1393.6|1395.6|1394.1|1394.7|1393.2|21
1757563200000|2025-09-11 04:00:00|1395.6|1394.1|1396.1|1394.6|1396.2|1394.7|1395.6|1394.1|22
1757563500000|2025-09-11 04:05:00|1396|1394.5|1395.5|1394|1396|1394.5|1395.1|1393.6|9
1757563800000|2025-09-11 04:10:00|1395.4|1393.9|1396|1394.5|1396|1394.5|1395.3|1393.8|6
1757564100000|2025-09-11 04:15:00|1395.7|1394.2|1395.8|1394.3|1395.9|1394.4|1395.4|1393.9|5
1757564400000|2025-09-11 04:20:00|1395.7|1394.2|1394.5|1393|1395.7|1394.2|1394.5|1393|12
1757564700000|2025-09-11 04:25:00|1394.6|1393.1|1393.3|1391.8|1394.6|1393.1|1393.3|1391.8|39
1757565000000|2025-09-11 04:30:00|1393.2|1391.7|1393.4|1391.9|1393.7|1392.2|1393.2|1391.7|19
1757565300000|2025-09-11 04:35:00|1393.3|1391.8|1393.4|1391.9|1394.6|1393.1|1392.6|1391.1|52
1757565600000|2025-09-11 04:40:00|1393.3|1391.8|1393.1|1391.6|1393.4|1391.9|1392.8|1391.3|12
1757565900000|2025-09-11 04:45:00|1393|1391.5|1391.7|1390.2|1393|1391.5|1391.7|1390.2|25
1757566200000|2025-09-11 04:50:00|1391.6|1390.1|1391.7|1390.2|1391.9|1390.4|1391|1389.5|20
1757566500000|2025-09-11 04:55:00|1391.8|1390.3|1391.4|1389.9|1391.8|1390.3|1391|1389.5|15
1757566800000|2025-09-11 05:00:00|1391.3|1389.8|1391.6|1390.1|1391.6|1390.1|1390.9|1389.4|59
1757567100000|2025-09-11 05:05:00|1391.5|1390|1391.2|1389.7|1391.6|1390.1|1391|1389.5|8
1757567400000|2025-09-11 05:10:00|1391.3|1389.8|1390.1|1388.6|1391.3|1389.8|1389.8|1388.3|25
1757567700000|2025-09-11 05:15:00|1390.2|1388.7|1390.2|1388.7|1391|1389.5|1390.1|1388.6|12
1757568000000|2025-09-11 05:20:00|1390.4|1388.9|1392.1|1390.6|1392.1|1390.6|1390.3|1388.8|22
1757568300000|2025-09-11 05:25:00|1392.2|1390.7|1392.7|1391.2|1393|1391.5|1391.4|1389.9|51
1757568600000|2025-09-11 05:30:00|1392.6|1391.1|1391.9|1390.4|1393.1|1391.6|1390.4|1388.9|30
1757568900000|2025-09-11 05:35:00|1391.8|1390.3|1392.4|1390.9|1392.7|1391.2|1391.8|1390.3|8
1757569200000|2025-09-11 05:40:00|1392.3|1390.8|1392.1|1390.6|1392.6|1391.1|1391.8|1390.3|12
1757569500000|2025-09-11 05:45:00|1392|1390.5|1391.9|1390.4|1392|1390.5|1390.6|1389.1|18
1757569800000|2025-09-11 05:50:00|1391.8|1390.3|1391.1|1389.6|1391.9|1390.4|1390.2|1388.7|11
1757570100000|2025-09-11 05:55:00|1391|1389.5|1390.5|1389|1391.5|1390|1389.9|1388.4|12
1757570400000|2025-09-11 06:00:00|1390.6|1389.1|1391.1|1389.6|1391.8|1390.3|1389.9|1388.4|26
1757570700000|2025-09-11 06:05:00|1391|1389.5|1393.2|1391.7|1393.2|1391.7|1390.8|1389.3|33
1757571000000|2025-09-11 06:10:00|1393.1|1391.6|1392.6|1391.1|1393.9|1392.4|1392.3|1390.8|41
1757571300000|2025-09-11 06:15:00|1392.5|1391|1393.6|1392.1|1394.4|1392.9|1392.4|1390.9|137
1757571600000|2025-09-11 06:20:00|1393.5|1392|1394.2|1392.7|1394.5|1393|1393.3|1391.8|63
1757571900000|2025-09-11 06:25:00|1394.1|1392.6|1393.9|1392.4|1394.3|1392.8|1393.4|1391.9|27
1757572200000|2025-09-11 06:30:00|1394|1392.5|1394.1|1392.6|1394.5|1393|1393.5|1392|13
1757572500000|2025-09-11 06:35:00|1394.2|1392.7|1394.9|1393.4|1395.2|1393.7|1394.1|1392.6|23
1757572800000|2025-09-11 06:40:00|1395|1393.5|1395.8|1394.3|1396.1|1394.6|1395|1393.5|21
1757573100000|2025-09-11 06:45:00|1395.9|1394.4|1395.9|1394.4|1396.4|1394.9|1395.4|1393.9|13
1757573400000|2025-09-11 06:50:00|1396|1394.5|1395.4|1393.9|1396.4|1394.9|1395.4|1393.9|9
1757573700000|2025-09-11 06:55:00|1395.3|1393.8|1395.1|1393.6|1395.5|1394|1394.1|1392.6|16
1757574000000|2025-09-11 07:00:00|1395|1393.5|1392.7|1391.2|1396.1|1394.6|1392.3|1390.8|79
1757574300000|2025-09-11 07:05:00|1392.6|1391.1|1387.9|1386.4|1392.6|1391.1|1387.9|1386.4|52
1757574600000|2025-09-11 07:10:00|1387.8|1386.3|1387.3|1385.8|1388.8|1387.3|1386.1|1384.6|100
1757574900000|2025-09-11 07:15:00|1387.6|1386.1|1385.6|1384.1|1387.9|1386.4|1383.4|1381.9|183
1757575200000|2025-09-11 07:20:00|1385.5|1384|1388.6|1387.1|1388.9|1387.4|1384.8|1383.3|75
1757575500000|2025-09-11 07:25:00|1388.4|1386.9|1386.2|1384.7|1389.2|1387.7|1386.2|1384.7|56
1757575800000|2025-09-11 07:30:00|1386.1|1384.6|1385.9|1384.4|1386.3|1384.8|1384.5|1383|52
1757576100000|2025-09-11 07:35:00|1385.8|1384.3|1385.5|1384|1386.2|1384.7|1384.4|1382.9|35
1757576400000|2025-09-11 07:40:00|1385.4|1383.9|1386.4|1384.9|1387|1385.5|1385.2|1383.7|24
1757576700000|2025-09-11 07:45:00|1386.3|1384.8|1384.1|1382.6|1386.6|1385.1|1384.1|1382.6|47
1757577000000|2025-09-11 07:50:00|1384.2|1382.7|1386|1384.5|1386|1384.5|1383.7|1382.2|48
1757577300000|2025-09-11 07:55:00|1385.9|1384.4|1386|1384.5|1387.5|1386|1385.9|1384.4|78
1757577600000|2025-09-11 08:00:00|1385.9|1384.4|1385.9|1384.4|1386.1|1384.6|1383.3|1381.8|678
1757577900000|2025-09-11 08:05:00|1385.8|1384.3|1384.5|1383|1385.9|1384.4|1383.9|1382.4|37
1757578200000|2025-09-11 08:10:00|1384.4|1382.9|1384|1382.5|1385.1|1383.6|1383.5|1382|34
1757578500000|2025-09-11 08:15:00|1383.9|1382.4|1386.4|1384.9|1386.6|1385.1|1383.9|1382.4|35
1757578800000|2025-09-11 08:20:00|1386.5|1385|1387.2|1385.7|1387.3|1385.8|1386.2|1384.7|25
1757579100000|2025-09-11 08:25:00|1387.1|1385.6|1388.2|1386.7|1388.9|1387.4|1387|1385.5|18
1757579400000|2025-09-11 08:30:00|1388.1|1386.6|1388|1386.5|1388.6|1387.1|1387.4|1385.9|29
1757579700000|2025-09-11 08:35:00|1387.6|1386.1|1386.5|1385|1387.6|1386.1|1385.9|1384.4|19
1757580000000|2025-09-11 08:40:00|1386.6|1385.1|1387.7|1386.2|1388.1|1386.6|1386.6|1385.1|13
1757580300000|2025-09-11 08:45:00|1387.6|1386.1|1388.3|1386.8|1388.9|1387.4|1386.7|1385.2|25
1757580600000|2025-09-11 08:50:00|1388.4|1386.9|1388.7|1387.2|1389.1|1387.6|1387.9|1386.4|7
1757580900000|2025-09-11 08:55:00|1388.6|1387.1|1387.2|1385.7|1388.6|1387.1|1387.1|1385.6|61
1757581200000|2025-09-11 09:00:00|1387.3|1385.8|1387.4|1385.9|1388.4|1386.9|1385.9|1384.4|41
1757581500000|2025-09-11 09:05:00|1387.5|1386|1385.9|1384.4|1387.5|1386|1385.7|1384.2|23
1757581800000|2025-09-11 09:10:00|1385.8|1384.3|1386.1|1384.6|1387.3|1385.8|1385.7|1384.2|27
1757582100000|2025-09-11 09:15:00|1386|1384.5|1384.3|1382.8|1386|1384.5|1382.9|1381.4|110
1757582400000|2025-09-11 09:20:00|1384.1|1382.6|1382.1|1380.6|1384.6|1383.1|1382.1|1380.6|29
1757582700000|2025-09-11 09:25:00|1382.5|1381|1382.9|1381.4|1383.4|1381.9|1382.4|1380.9|35
1757583000000|2025-09-11 09:30:00|1382.6|1381.1|1383.6|1382.1|1384.1|1382.6|1382|1380.5|35
1757583300000|2025-09-11 09:35:00|1383.7|1382.2|1383.3|1381.8|1383.8|1382.3|1381.6|1380.1|41
1757583600000|2025-09-11 09:40:00|1383.2|1381.7|1383.4|1381.9|1384|1382.5|1382.4|1380.9|17
1757583900000|2025-09-11 09:45:00|1383.2|1381.7|1384|1382.5|1384.2|1382.7|1383.1|1381.6|33
1757584200000|2025-09-11 09:50:00|1383.9|1382.4|1382.5|1381|1384.1|1382.6|1381.8|1380.3|28
1757584500000|2025-09-11 09:55:00|1382.4|1380.9|1383.2|1381.7|1383.3|1381.8|1381.8|1380.3|35
1757584800000|2025-09-11 10:00:00|1383.3|1381.8|1385.6|1384.1|1386.1|1384.6|1382|1380.5|32
1757585100000|2025-09-11 10:05:00|1385.7|1384.2|1387.8|1386.3|1387.8|1386.3|1385.4|1383.9|59
1757585400000|2025-09-11 10:10:00|1387.9|1386.4|1389.4|1387.9|1389.4|1387.9|1387.7|1386.2|45
1757585700000|2025-09-11 10:15:00|1389.3|1387.8|1389.6|1388.1|1389.6|1388.1|1387.9|1386.4|31
1757586000000|2025-09-11 10:20:00|1389.7|1388.2|1388|1386.5|1390.2|1388.7|1388|1386.5|38
1757586300000|2025-09-11 10:25:00|1387.9|1386.4|1387.8|1386.3|1388.7|1387.2|1387.2|1385.7|21
1757586600000|2025-09-11 10:30:00|1387.7|1386.2|1388|1386.5|1388|1386.5|1387.2|1385.7|33
1757586900000|2025-09-11 10:35:00|1387.9|1386.4|1388.8|1387.3|1389.4|1387.9|1387.9|1386.4|25
1757587200000|2025-09-11 10:40:00|1388.7|1387.2|1389.2|1387.7|1389.2|1387.7|1388.1|1386.6|12
1757587500000|2025-09-11 10:45:00|1389.3|1387.8|1391.4|1389.9|1391.4|1389.9|1389.1|1387.6|34
1757587800000|2025-09-11 10:50:00|1391.5|1390|1392.4|1390.9|1392.4|1390.9|1391.4|1389.9|42
1757588100000|2025-09-11 10:55:00|1392.6|1391.1|1390.3|1388.8|1392.7|1391.2|1389.9|1388.4|43
1757588400000|2025-09-11 11:00:00|1390.5|1389|1392.5|1391|1392.5|1391|1390.5|1389|33
1757588700000|2025-09-11 11:05:00|1392.6|1391.1|1392.3|1390.8|1392.9|1391.4|1391.2|1389.7|31
1757589000000|2025-09-11 11:10:00|1392.2|1390.7|1391.3|1389.8|1394.1|1392.6|1391.2|1389.7|81
1757589300000|2025-09-11 11:15:00|1391.4|1389.9|1390.9|1389.4|1391.7|1390.2|1389.6|1388.1|21
1757589600000|2025-09-11 11:20:00|1390.6|1389.1|1392.7|1391.2|1393.7|1392.2|1390.4|1388.9|167
1757589900000|2025-09-11 11:25:00|1392.6|1391.1|1393.7|1392.2|1393.8|1392.3|1392.4|1390.9|13
1757590200000|2025-09-11 11:30:00|1393.8|1392.3|1395.1|1393.6|1395.2|1393.7|1393.3|1391.8|69
1757590500000|2025-09-11 11:35:00|1395|1393.5|1393.2|1391.7|1395|1393.5|1392.7|1391.2|32
1757590800000|2025-09-11 11:40:00|1393.1|1391.6|1391.5|1390|1393.4|1391.9|1391.4|1389.9|48
1757591100000|2025-09-11 11:45:00|1391.4|1389.9|1391.2|1389.7|1392.3|1390.8|1391.2|1389.7|11
1757591400000|2025-09-11 11:50:00|1391.3|1389.8|1393.5|1392|1393.5|1392|1390.9|1389.4|29
1757591700000|2025-09-11 11:55:00|1393.6|1392.1|1391.6|1390.1|1394|1392.5|1390.6|1389.1|36
1757592000000|2025-09-11 12:00:00|1391.5|1390|1388.5|1387|1392.3|1390.8|1388.3|1386.8|84
1757592300000|2025-09-11 12:05:00|1388.6|1387.1|1385.3|1383.8|1389.4|1387.9|1385.3|1383.8|217
1757592600000|2025-09-11 12:10:00|1385.5|1384|1386.1|1384.6|1386.5|1385|1383.6|1382.1|123
1757592900000|2025-09-11 12:15:00|1386|1384.5|1386.3|1384.8|1386.3|1384.8|1384.2|1382.7|96
1757593200000|2025-09-11 12:20:00|1385.9|1384.4|1386.7|1385.2|1387|1385.5|1382.4|1380.9|262
1757593500000|2025-09-11 12:25:00|1386.6|1385.1|1388.3|1384.3|1388.3|1386.2|1384|1382.5|129
1757593800000|2025-09-11 12:30:00|1387.9|1383.9|1392.2|1390.7|1392.8|1391.3|1383|1380.4|428
1757594100000|2025-09-11 12:35:00|1392|1390.5|1392.1|1390.6|1395.6|1394.1|1391.3|1389.8|441
1757594400000|2025-09-11 12:40:00|1391.5|1390|1393|1391.5|1393.4|1391.9|1390.3|1388.8|158
1757594700000|2025-09-11 12:45:00|1392.9|1391.4|1391.4|1389.9|1393.2|1391.7|1389.2|1387.7|168
1757595000000|2025-09-11 12:50:00|1391.5|1390|1391.8|1390.3|1392|1390.5|1389|1387.5|96
1757595300000|2025-09-11 12:55:00|1391.7|1390.2|1393.1|1391.6|1393.2|1391.7|1390.1|1388.6|112
1757595600000|2025-09-11 13:00:00|1393.3|1391.8|1398.7|1397.2|1399.1|1397.6|1393|1391.5|482
1757595900000|2025-09-11 13:05:00|1398.5|1397|1397.9|1396.4|1401.2|1399.7|1397.9|1396.4|248
1757596200000|2025-09-11 13:10:00|1398|1396.5|1398.8|1397.3|1398.8|1397.3|1396.4|1394.9|144
1757596500000|2025-09-11 13:15:00|1399|1397.5|1395.5|1394|1399.3|1397.8|1393.6|1392.1|230
1757596800000|2025-09-11 13:20:00|1395.7|1394.2|1396.4|1394.9|1398.1|1396.6|1393.3|1391.8|187
1757597100000|2025-09-11 13:25:00|1396.3|1394.8|1391.7|1390.2|1396.4|1394.9|1391.4|1389.9|204
1757597400000|2025-09-11 13:30:00|1391.8|1390.3|1393.2|1391.7|1395.2|1393.7|1391.2|1389.7|227
1757597700000|2025-09-11 13:35:00|1393.1|1391.6|1391.9|1390.4|1393.9|1392.4|1387.6|1386.1|208
1757598000000|2025-09-11 13:40:00|1392|1390.5|1397.8|1396.3|1397.8|1396.3|1391.1|1389.6|172
1757598300000|2025-09-11 13:45:00|1397.9|1396.4|1395.9|1394.4|1398.2|1396.7|1395.2|1393.7|134
1757598600000|2025-09-11 13:50:00|1395.7|1394.2|1395.4|1393.9|1397.4|1395.9|1393|1391.5|461
1757598900000|2025-09-11 13:55:00|1395.3|1393.8|1396.1|1394.6|1399|1397.5|1395.2|1393.7|174
1757599200000|2025-09-11 14:00:00|1396|1394.5|1392.7|1391.2|1397.2|1395.7|1392|1390.5|176
1757599500000|2025-09-11 14:05:00|1392.6|1391.1|1395.7|1394.2|1396.6|1395.1|1392.4|1390.9|124
1757599800000|2025-09-11 14:10:00|1395.6|1394.1|1396.5|1395|1398.1|1396.6|1395.5|1394|159
1757600100000|2025-09-11 14:15:00|1396.6|1395.1|1394.6|1393.1|1397.4|1395.9|1394.1|1392.6|125
1757600400000|2025-09-11 14:20:00|1394.5|1393|1394.1|1392.6|1394.8|1393.3|1393.6|1392.1|111
1757600700000|2025-09-11 14:25:00|1394|1392.5|1391.2|1389.7|1394.8|1393.3|1391.2|1389.7|195
1757601000000|2025-09-11 14:30:00|1391.1|1389.6|1391.9|1390.4|1392.7|1391.2|1388.9|1387.4|194
1757601300000|2025-09-11 14:35:00|1392|1390.5|1391|1389.5|1392.5|1391|1390.3|1388.8|121
1757601600000|2025-09-11 14:40:00|1391.1|1389.6|1390.1|1388.6|1391.2|1389.7|1389.6|1388.1|78
1757601900000|2025-09-11 14:45:00|1389.9|1388.4|1391.7|1390.2|1392|1390.5|1388.6|1387.1|239
1757602200000|2025-09-11 14:50:00|1391.9|1390.4|1392|1390.5|1393.4|1391.9|1391.4|1389.9|139
1757602500000|2025-09-11 14:55:00|1391.9|1390.4|1391.2|1389.7|1392.7|1391.2|1391|1389.5|115
1757602800000|2025-09-11 15:00:00|1391.5|1390|1392.2|1390.7|1393.5|1392|1391.1|1389.6|79
1757603100000|2025-09-11 15:05:00|1392.1|1390.6|1392.8|1391.3|1395|1393.5|1392.1|1390.6|124
1757603400000|2025-09-11 15:10:00|1392.7|1391.2|1395|1393.5|1395.1|1393.6|1392.6|1391.1|60
1757603700000|2025-09-11 15:15:00|1395.1|1393.6|1398.8|1397.3|1399.6|1398.1|1395.1|1393.6|301
1757604000000|2025-09-11 15:20:00|1398.9|1397.4|1397|1395.5|1399|1397.5|1396.6|1395.1|148
1757604300000|2025-09-11 15:25:00|1397.1|1395.6|1396.1|1394.6|1397.4|1395.9|1396|1394.5|127
1757604600000|2025-09-11 15:30:00|1396.2|1394.7|1398.1|1396.6|1398.6|1397.1|1396.2|1394.7|111
1757604900000|2025-09-11 15:35:00|1398.2|1396.7|1398.7|1397.2|1399|1397.5|1396.9|1395.4|80
1757605200000|2025-09-11 15:40:00|1398.8|1397.3|1398.1|1396.6|1399.2|1397.7|1397.6|1396.1|100
1757605500000|2025-09-11 15:45:00|1398.2|1396.7|1399.3|1397.8|1399.7|1398.2|1398.2|1396.7|79
1757605800000|2025-09-11 15:50:00|1399.4|1397.9|1399.9|1398.4|1402.1|1400.6|1398.9|1397.4|151
1757606100000|2025-09-11 15:55:00|1400|1398.5|1399.3|1397.8|1400.1|1398.6|1398.4|1396.9|92
1757606400000|2025-09-11 16:00:00|1399.4|1397.9|1399.8|1398.3|1401.6|1400.1|1399.4|1397.9|75
1757606700000|2025-09-11 16:05:00|1399.9|1398.4|1402.4|1400.9|1402.4|1400.9|1399.7|1398.2|91
1757607000000|2025-09-11 16:10:00|1402.3|1400.8|1401.6|1400.1|1403.2|1401.7|1401.6|1400.1|126
1757607300000|2025-09-11 16:15:00|1401.7|1400.2|1402.9|1401.4|1403.9|1402.4|1401.4|1399.9|147
1757607600000|2025-09-11 16:20:00|1402.6|1401.1|1402.3|1400.8|1403.5|1402|1401.9|1400.4|84
1757607900000|2025-09-11 16:25:00|1402.4|1400.9|1401.9|1400.4|1403|1401.5|1401.8|1400.3|81
1757608200000|2025-09-11 16:30:00|1402|1400.5|1400.8|1399.3|1402.4|1400.9|1400|1398.5|116
1757608500000|2025-09-11 16:35:00|1400.7|1399.2|1400.9|1399.4|1402.3|1400.8|1399.6|1398.1|209
1757608800000|2025-09-11 16:40:00|1400.8|1399.3|1400.9|1399.4|1401.2|1399.7|1400.1|1398.6|71
1757609100000|2025-09-11 16:45:00|1400.8|1399.3|1400|1398.5|1400.8|1399.3|1399|1397.5|102
1757609400000|2025-09-11 16:50:00|1399.8|1398.3|1399.8|1398.3|1400.6|1399.1|1399.1|1397.6|89
1757609700000|2025-09-11 16:55:00|1399.5|1398|1401|1399.5|1402.4|1400.9|1399.4|1397.9|373
1757610000000|2025-09-11 17:00:00|1401.2|1399.7|1400.6|1399.1|1402.4|1400.9|1399.4|1397.9|719
1757610300000|2025-09-11 17:05:00|1400.7|1399.2|1402.4|1400.9|1403.3|1401.8|1400.3|1398.8|130
1757610600000|2025-09-11 17:10:00|1402.5|1401|1403.6|1402.1|1403.7|1402.2|1402.3|1400.8|52
1757610900000|2025-09-11 17:15:00|1403.7|1402.2|1404.1|1402.6|1404.7|1403.2|1403.7|1402.2|54
1757611200000|2025-09-11 17:20:00|1404.2|1402.7|1404|1402.5|1404.9|1403.4|1403.6|1402.1|62
1757611500000|2025-09-11 17:25:00|1404.1|1402.6|1401.7|1400.2|1404.5|1403|1401.4|1399.9|82
1757611800000|2025-09-11 17:30:00|1401.5|1400|1402.8|1401.3|1402.9|1401.4|1401.1|1399.6|32
1757612100000|2025-09-11 17:35:00|1402.7|1401.2|1401.1|1399.6|1402.8|1401.3|1400.9|1399.4|72
1757612400000|2025-09-11 17:40:00|1401.2|1399.7|1399.8|1398.3|1401.5|1400|1399.5|1398|65
1757612700000|2025-09-11 17:45:00|1399.9|1398.4|1399.5|1398|1400.6|1399.1|1399.3|1397.8|50
1757613000000|2025-09-11 17:50:00|1399.3|1397.8|1399.2|1397.7|1399.9|1398.4|1398.9|1397.4|28
1757613300000|2025-09-11 17:55:00|1399.3|1397.8|1400.6|1399.1|1400.7|1399.2|1399.3|1397.8|81
1757613600000|2025-09-11 18:00:00|1400.7|1399.2|1399.2|1397.7|1400.7|1399.2|1399|1397.5|32
1757613900000|2025-09-11 18:05:00|1399.5|1398|1399.4|1397.9|1400|1398.5|1399.1|1397.6|19
1757614200000|2025-09-11 18:10:00|1399.3|1397.8|1398.3|1396.8|1399.7|1398.2|1398.1|1396.6|47
1757614500000|2025-09-11 18:15:00|1398.5|1397|1397.5|1396|1398.6|1397.1|1397.3|1395.8|103
1757614800000|2025-09-11 18:20:00|1397.6|1396.1|1397.5|1396|1398.3|1396.8|1397.4|1395.9|37
1757615100000|2025-09-11 18:25:00|1397.4|1395.9|1395.2|1393.7|1397.5|1396|1395.2|1393.7|46
1757615400000|2025-09-11 18:30:00|1395.3|1393.8|1394.2|1392.7|1395.4|1393.9|1393.3|1391.8|142
1757615700000|2025-09-11 18:35:00|1394.3|1392.8|1395.1|1393.6|1395.2|1393.7|1394.2|1392.7|39
1757616000000|2025-09-11 18:40:00|1395|1393.5|1395.3|1393.8|1396|1394.5|1394.8|1393.3|12
1757616300000|2025-09-11 18:45:00|1395.2|1393.7|1396|1394.5|1396.1|1394.6|1394.9|1393.4|16
1757616600000|2025-09-11 18:50:00|1395.9|1394.4|1396.2|1394.7|1396.3|1394.8|1395.7|1394.2|16
1757616900000|2025-09-11 18:55:00|1396.1|1394.6|1395.1|1393.6|1396.2|1394.7|1395.1|1393.6|26
1757617200000|2025-09-11 19:00:00|1394.9|1393.4|1395.9|1394.4|1396.9|1395.4|1394.7|1393.2|128
1757617500000|2025-09-11 19:05:00|1395.8|1394.3|1396.7|1395.2|1396.7|1395.2|1395.5|1394|24
1757617800000|2025-09-11 19:10:00|1396.6|1395.1|1397|1395.5|1397.1|1395.6|1396.5|1395|23
1757618100000|2025-09-11 19:15:00|1396.9|1395.4|1397.5|1396|1397.5|1396|1396.5|1395|26
1757618400000|2025-09-11 19:20:00|1397.6|1396.1|1397.3|1395.8|1397.8|1396.3|1396.9|1395.4|21
1757618700000|2025-09-11 19:25:00|1397.4|1395.9|1396.3|1394.8|1397.4|1395.9|1396.2|1394.7|21
1757619000000|2025-09-11 19:30:00|1396.4|1394.9|1397|1395.5|1397.5|1396|1396.1|1394.6|14
1757619300000|2025-09-11 19:35:00|1397.1|1395.6|1397.8|1396.3|1397.9|1396.4|1397.1|1395.6|5
1757619600000|2025-09-11 19:40:00|1397.7|1396.2|1396.9|1395.4|1398.1|1396.6|1396.9|1395.4|30
1757619900000|2025-09-11 19:45:00|1397|1395.5|1397.1|1395.6|1397.6|1396.1|1397|1395.5|18
1757620200000|2025-09-11 19:50:00|1397.2|1395.7|1396.2|1394.7|1397.2|1395.7|1396.2|1394.7|14
1757620500000|2025-09-11 19:55:00|1396|1394.5|1396.2|1394.7|1397|1395.5|1395.9|1394.4|35
1757620800000|2025-09-11 20:00:00|1396.1|1394.6|1395.7|1394.2|1396.2|1394.7|1395.4|1393.9|29
1757621100000|2025-09-11 20:05:00|1395.8|1394.3|1395.1|1393.6|1396|1394.5|1395.1|1393.6|25
1757621400000|2025-09-11 20:10:00|1394.8|1393.3|1394.3|1392.8|1395|1393.5|1393.9|1392.4|23
1757621700000|2025-09-11 20:15:00|1393.8|1392.3|1394.1|1392.6|1394.3|1392.8|1393.7|1392.2|20
1757622000000|2025-09-11 20:20:00|1393.9|1392.4|1394.3|1392.8|1394.3|1392.8|1393.8|1392.3|3
1757622300000|2025-09-11 20:25:00|1394.4|1392.9|1394.4|1392.9|1394.6|1393.1|1394.2|1392.7|10
1757622600000|2025-09-11 20:30:00|1394.3|1392.8|1394.3|1392.8|1394.7|1393.2|1394.3|1392.8|14
1757622900000|2025-09-11 20:35:00|1394.4|1392.9|1394.7|1393.2|1394.8|1393.3|1394.3|1392.8|15
1757623200000|2025-09-11 20:40:00|1394.6|1393.1|1395.1|1393.6|1395.1|1393.6|1394.6|1393.1|6
1757623500000|2025-09-11 20:45:00|1395.2|1393.7|1394|1392.5|1395.2|1393.7|1393.5|1392|28
1757623800000|2025-09-11 20:50:00|1393.9|1392.4|1393|1391.5|1394|1392.5|1392.9|1391.4|19
1757624100000|2025-09-11 20:55:00|1392.9|1391.4|1393.4|1391.9|1393.5|1392|1392.8|1391.3|18
1757628000000|2025-09-11 22:00:00|1393.9|1392.4|1391.3|1389.8|1393.9|1392.4|1391.3|1389.8|27
1757628300000|2025-09-11 22:05:00|1391.4|1389.9|1392.2|1390.7|1392.5|1391|1391.3|1389.8|15
1757628600000|2025-09-11 22:10:00|1392.3|1390.8|1391.6|1390.1|1392.3|1390.8|1391.2|1389.7|7
1757628900000|2025-09-11 22:15:00|1391.8|1390.3|1392.1|1390.6|1392.4|1390.9|1391.8|1390.3|9
1757629200000|2025-09-11 22:20:00|1392.3|1390.8|1391.2|1389.7|1392.3|1390.8|1391.2|1389.7|8
1757629500000|2025-09-11 22:25:00|1391.1|1389.6|1390.5|1389|1391.2|1389.7|1390.4|1388.9|22
1757629800000|2025-09-11 22:30:00|1390.6|1389.1|1390.9|1389.4|1391|1389.5|1390.4|1388.9|10
1757630100000|2025-09-11 22:35:00|1390.8|1389.3|1391.4|1389.9|1391.5|1390|1390.8|1389.3|8
1757630400000|2025-09-11 22:40:00|1391.3|1389.8|1391.2|1389.7|1391.6|1390.1|1391.2|1389.7|6
1757630700000|2025-09-11 22:45:00|1391.3|1389.8|1390.7|1389.2|1391.3|1389.8|1390.5|1389|3
1757631000000|2025-09-11 22:50:00|1390.6|1389.1|1391.1|1389.6|1391.3|1389.8|1390.6|1389.1|5
1757631300000|2025-09-11 22:55:00|1391.2|1389.7|1391.3|1389.8|1391.4|1389.9|1391.1|1389.6|7
1757631600000|2025-09-11 23:00:00|1391.1|1389.6|1390.6|1389.1|1391.2|1389.7|1390.6|1389.1|2
1757631900000|2025-09-11 23:05:00|1390.4|1388.9|1389.5|1388|1390.4|1388.9|1389.3|1387.8|22
1757632200000|2025-09-11 23:10:00|1389.4|1387.9|1388.8|1387.3|1389.6|1388.1|1388.3|1386.8|11
1757632500000|2025-09-11 23:15:00|1389.3|1387.8|1389.7|1388.2|1390|1388.5|1389.3|1387.8|5
1757632800000|2025-09-11 23:20:00|1389.9|1388.4|1390.3|1388.8|1390.4|1388.9|1389.7|1388.2|5
1757633100000|2025-09-11 23:25:00|1390.2|1388.7|1389.2|1387.7|1390.4|1388.9|1389.1|1387.6|16
1757633400000|2025-09-11 23:30:00|1389.1|1387.6|1388.6|1387.1|1389.5|1388|1388.5|1387|18
1757633700000|2025-09-11 23:35:00|1388.5|1387|1388.9|1387.4|1388.9|1387.4|1388.2|1386.7|10
1757634000000|2025-09-11 23:40:00|1388.8|1387.3|1389.3|1387.8|1389.4|1387.9|1388.8|1387.3|4
1757634300000|2025-09-11 23:45:00|1389.2|1387.7|1389.2|1387.7|1389.3|1387.8|1388.8|1387.3|6
1757634600000|2025-09-11 23:50:00|1389.1|1387.6|1388|1386.5|1389.4|1387.9|1388|1386.5|30
1757634900000|2025-09-11 23:55:00|1387.9|1386.4|1388.6|1387.1|1388.9|1387.4|1387.9|1386.4|22
1757635200000|2025-09-12 00:00:00|1388.5|1387|1390.3|1388.8|1390.4|1388.9|1388.1|1386.6|63
1757635500000|2025-09-12 00:05:00|1390.2|1388.7|1389|1387.5|1390.3|1388.8|1388.9|1387.4|21
1757635800000|2025-09-12 00:10:00|1388.9|1387.4|1389.7|1388.2|1390|1388.5|1388.7|1387.2|15
1757636100000|2025-09-12 00:15:00|1389.6|1388.1|1388.3|1386.8|1389.6|1388.1|1387.8|1386.3|21
1757636400000|2025-09-12 00:20:00|1388.2|1386.7|1386.7|1385.2|1388.9|1387.4|1386.3|1384.8|57
1757636700000|2025-09-12 00:25:00|1386.6|1385.1|1387.2|1385.7|1387.5|1386|1386.5|1385|12
1757637000000|2025-09-12 00:30:00|1387|1385.5|1388|1386.5|1388.8|1387.3|1386.8|1385.3|50
1757637300000|2025-09-12 00:35:00|1387.9|1386.4|1388.7|1387.2|1388.7|1387.2|1387.4|1385.9|17
1757637600000|2025-09-12 00:40:00|1388.6|1387.1|1389|1387.5|1389|1387.5|1388|1386.5|16
1757637900000|2025-09-12 00:45:00|1388.9|1387.4|1389.6|1388.1|1389.7|1388.2|1388.8|1387.3|18
1757638200000|2025-09-12 00:50:00|1389.5|1388|1389.8|1388.3|1390.1|1388.6|1389.3|1387.8|23
1757638500000|2025-09-12 00:55:00|1389.7|1388.2|1389.2|1387.7|1390|1388.5|1388.8|1387.3|17
1757638800000|2025-09-12 01:00:00|1389.6|1388.1|1392.4|1390.9|1392.6|1391.1|1389.1|1387.6|60
1757639100000|2025-09-12 01:05:00|1392.3|1390.8|1391.7|1390.2|1392.3|1390.8|1390.7|1389.2|72
1757639400000|2025-09-12 01:10:00|1391.6|1390.1|1392.7|1391.2|1393.9|1392.4|1391.5|1390|46
1757639700000|2025-09-12 01:15:00|1392.6|1391.1|1391.8|1390.3|1392.6|1391.1|1391.1|1389.6|15
1757640000000|2025-09-12 01:20:00|1391.7|1390.2|1391.6|1390.1|1392|1390.5|1391.2|1389.7|15
1757640300000|2025-09-12 01:25:00|1391.5|1390|1392.3|1390.8|1392.4|1390.9|1390.8|1389.3|15
1757640600000|2025-09-12 01:30:00|1392.2|1390.7|1393.4|1391.9|1394.5|1393|1392.1|1390.6|27
1757640900000|2025-09-12 01:35:00|1393.3|1391.8|1395|1393.5|1395|1393.5|1393|1391.5|32
1757641200000|2025-09-12 01:40:00|1395.1|1393.6|1395.5|1394|1396.5|1395|1394.8|1393.3|66
1757641500000|2025-09-12 01:45:00|1395.7|1394.2|1396.9|1395.4|1397.2|1395.7|1394.7|1393.2|76
1757641800000|2025-09-12 01:50:00|1397|1395.5|1395.9|1394.4|1397.2|1395.7|1395|1393.5|51
1757642100000|2025-09-12 01:55:00|1396|1394.5|1396.5|1395|1397.5|1396|1395.6|1394.1|41
1757642400000|2025-09-12 02:00:00|1396.6|1395.1|1395.4|1393.9|1396.7|1395.2|1394.7|1393.2|47
1757642700000|2025-09-12 02:05:00|1395.3|1393.8|1396.9|1395.4|1396.9|1395.4|1394.8|1393.3|18
1757643000000|2025-09-12 02:10:00|1396.7|1395.2|1395.3|1393.8|1396.7|1395.2|1395|1393.5|28
1757643300000|2025-09-12 02:15:00|1395.4|1393.9|1396.1|1394.6|1396.1|1394.6|1395.2|1393.7|9
1757643600000|2025-09-12 02:20:00|1396|1394.5|1396.8|1395.3|1397|1395.5|1395.8|1394.3|13
1757643900000|2025-09-12 02:25:00|1396.7|1395.2|1397.2|1395.7|1397.5|1396|1396.5|1395|18
1757644200000|2025-09-12 02:30:00|1397.1|1395.6|1396.7|1395.2|1397.7|1396.2|1396.2|1394.7|19
1757644500000|2025-09-12 02:35:00|1396.6|1395.1|1397.5|1396|1397.5|1396|1396.3|1394.8|9
1757644800000|2025-09-12 02:40:00|1397.4|1395.9|1397.9|1396.4|1398|1396.5|1397.2|1395.7|17
1757645100000|2025-09-12 02:45:00|1397.8|1396.3|1396.7|1395.2|1397.9|1396.4|1396.4|1394.9|17
1757645400000|2025-09-12 02:50:00|1396.6|1395.1|1397.2|1395.7|1397.9|1396.4|1396.6|1395.1|16
1757645700000|2025-09-12 02:55:00|1397.3|1395.8|1396.4|1394.9|1397.3|1395.8|1395.2|1393.7|49
1757646000000|2025-09-12 03:00:00|1396.3|1394.8|1395.9|1394.4|1397.1|1395.6|1395.8|1394.3|34
1757646300000|2025-09-12 03:05:00|1395.8|1394.3|1395.5|1394|1396.8|1395.3|1395.4|1393.9|23
1757646600000|2025-09-12 03:10:00|1396.2|1394.7|1395.9|1394.4|1396.7|1395.2|1395.6|1394.1|25
1757646900000|2025-09-12 03:15:00|1396|1394.5|1396.5|1395|1397.1|1395.6|1395.6|1394.1|6
1757647200000|2025-09-12 03:20:00|1396.4|1394.9|1396.9|1395.4|1397.1|1395.6|1396.3|1394.8|4
1757647500000|2025-09-12 03:25:00|1396.8|1395.3|1396.7|1395.2|1397.1|1395.6|1396.5|1395|6
1757647800000|2025-09-12 03:30:00|1396.6|1395.1|1396.8|1395.3|1397.1|1395.6|1396.3|1394.8|18
1757648100000|2025-09-12 03:35:00|1396.9|1395.4|1397.3|1395.8|1397.5|1396|1396.6|1395.1|18
1757648400000|2025-09-12 03:40:00|1397.4|1395.9|1400.1|1398.6|1400.6|1399.1|1397.4|1395.9|33
1757648700000|2025-09-12 03:45:00|1400.2|1398.7|1400.2|1398.7|1400.7|1399.2|1399.9|1398.4|52
1757649000000|2025-09-12 03:50:00|1400.1|1398.6|1401.1|1399.6|1401.5|1400|1400|1398.5|30
1757649300000|2025-09-12 03:55:00|1401|1399.5|1401.2|1399.7|1401.7|1400.2|1400.9|1399.4|30
1757649600000|2025-09-12 04:00:00|1401.3|1399.8|1401.8|1400.3|1402|1400.5|1401.3|1399.8|33
1757649900000|2025-09-12 04:05:00|1401.7|1400.2|1402.8|1401.3|1403.7|1402.2|1401.7|1400.2|80
1757650200000|2025-09-12 04:10:00|1402.9|1401.4|1402.2|1400.7|1403|1401.5|1401.5|1400|45
1757650500000|2025-09-12 04:15:00|1401.6|1400.1|1401.8|1400.3|1401.8|1400.3|1401|1399.5|37
1757650800000|2025-09-12 04:20:00|1401.7|1400.2|1401.2|1399.7|1402.1|1400.6|1401.2|1399.7|14
1757651100000|2025-09-12 04:25:00|1401.3|1399.8|1401.6|1400.1|1401.8|1400.3|1401.3|1399.8|11
1757651400000|2025-09-12 04:30:00|1401.3|1399.8|1401.2|1399.7|1401.8|1400.3|1400.9|1399.4|16
1757651700000|2025-09-12 04:35:00|1401.3|1399.8|1403.5|1402|1403.7|1402.2|1401.2|1399.7|30
1757652000000|2025-09-12 04:40:00|1403.4|1401.9|1403.2|1401.7|1404|1402.5|1403.1|1401.6|32
1757652300000|2025-09-12 04:45:00|1403.1|1401.6|1406.3|1404.8|1406.7|1405.2|1402.9|1401.4|84
1757652600000|2025-09-12 04:50:00|1406|1404.5|1405.6|1404.1|1406.7|1405.2|1404.7|1403.2|55
1757652900000|2025-09-12 04:55:00|1405.7|1404.2|1405.6|1404.1|1406|1404.5|1405.2|1403.7|26
1757653200000|2025-09-12 05:00:00|1405.7|1404.2|1406|1404.5|1406.3|1404.8|1405.3|1403.8|41
1757653500000|2025-09-12 05:05:00|1405.9|1404.4|1405.6|1404.1|1406|1404.5|1404.9|1403.4|25
1757653800000|2025-09-12 05:10:00|1405.5|1404|1406.1|1404.6|1406.3|1404.8|1405.3|1403.8|13
1757654100000|2025-09-12 05:15:00|1405.9|1404.4|1406.9|1405.4|1407|1405.5|1405.9|1404.4|25
1757654400000|2025-09-12 05:20:00|1406.8|1405.3|1405.9|1404.4|1406.9|1405.4|1405.2|1403.7|34
1757654700000|2025-09-12 05:25:00|1405.7|1404.2|1404.7|1403.2|1406.1|1404.6|1404.7|1403.2|31
1757655000000|2025-09-12 05:30:00|1404.8|1403.3|1406.2|1404.7|1406.5|1405|1404.5|1403|64
1757655300000|2025-09-12 05:35:00|1406.3|1404.8|1406.8|1405.3|1407|1405.5|1405.6|1404.1|31
1757655600000|2025-09-12 05:40:00|1406.9|1405.4|1407.9|1406.4|1409|1407.5|1406.8|1405.3|96
1757655900000|2025-09-12 05:45:00|1408|1406.5|1406.2|1404.7|1408.1|1406.6|1405.8|1404.3|42
1757656200000|2025-09-12 05:50:00|1406.3|1404.8|1407.1|1405.6|1407.7|1406.2|1406.3|1404.8|55
1757656500000|2025-09-12 05:55:00|1407|1405.5|1406.5|1405|1407.3|1405.8|1405.8|1404.3|33
1757656800000|2025-09-12 06:00:00|1406.6|1405.1|1405.8|1404.3|1407.2|1405.7|1405.3|1403.8|43
1757657100000|2025-09-12 06:05:00|1405.7|1404.2|1403.6|1402.1|1405.7|1404.2|1402.8|1401.3|102
1757657400000|2025-09-12 06:10:00|1403.5|1402|1403.6|1402.1|1403.7|1402.2|1402.4|1400.9|40
1757657700000|2025-09-12 06:15:00|1403.5|1402|1404.7|1403.2|1405.3|1403.8|1403.3|1401.8|32
1757658000000|2025-09-12 06:20:00|1404.5|1403|1403.3|1401.8|1404.7|1403.2|1403.3|1401.8|20
1757658300000|2025-09-12 06:25:00|1403.4|1401.9|1402.6|1401.1|1403.7|1402.2|1402.3|1400.8|30
1757658600000|2025-09-12 06:30:00|1402.7|1401.2|1403.7|1402.2|1403.9|1402.4|1402.4|1400.9|19
1757658900000|2025-09-12 06:35:00|1403.6|1402.1|1401.8|1400.3|1403.8|1402.3|1401.6|1400.1|28
1757659200000|2025-09-12 06:40:00|1401.7|1400.2|1400.4|1398.9|1402|1400.5|1400|1398.5|53
1757659500000|2025-09-12 06:45:00|1400.6|1399.1|1402.6|1401.1|1402.6|1401.1|1400.6|1399.1|26
1757659800000|2025-09-12 06:50:00|1402.5|1401|1402.6|1401.1|1403.2|1401.7|1402.1|1400.6|25
1757660100000|2025-09-12 06:55:00|1402.5|1401|1402.3|1400.8|1403.2|1401.7|1401.9|1400.4|23
1757660400000|2025-09-12 07:00:00|1403.5|1402|1403.6|1402.1|1403.8|1402.3|1401.8|1400.3|96
1757660700000|2025-09-12 07:05:00|1403.5|1402|1404.1|1402.6|1404.3|1402.8|1402.7|1401.2|37
1757661000000|2025-09-12 07:10:00|1403.8|1402.3|1403.7|1402.2|1405|1403.5|1403.2|1401.7|38
1757661300000|2025-09-12 07:15:00|1403.8|1402.3|1403.9|1402.4|1404.9|1403.4|1403.2|1401.7|24
1757661600000|2025-09-12 07:20:00|1404|1402.5|1404.8|1403.3|1405|1403.5|1403.2|1401.7|81
1757661900000|2025-09-12 07:25:00|1404.7|1403.2|1404|1402.5|1405.4|1403.9|1403.5|1402|31
1757662200000|2025-09-12 07:30:00|1403.9|1402.4|1400|1398.5|1403.9|1402.4|1400|1398.5|48
1757662500000|2025-09-12 07:35:00|1399.9|1398.4|1396.4|1394.9|1400.3|1398.8|1396.2|1394.7|131
1757662800000|2025-09-12 07:40:00|1396.3|1394.8|1396.4|1394.9|1398.1|1396.6|1395.7|1394.2|90
1757663100000|2025-09-12 07:45:00|1396.3|1394.8|1398.4|1396.9|1398.5|1397|1396.1|1394.6|115
1757663400000|2025-09-12 07:50:00|1398.3|1396.8|1397.7|1396.2|1399.5|1398|1397.6|1396.1|66
1757663700000|2025-09-12 07:55:00|1397.8|1396.3|1397.5|1396|1398.7|1397.2|1396.8|1395.3|57
1757664000000|2025-09-12 08:00:00|1397.4|1395.9|1400.7|1399.2|1400.8|1399.3|1396.9|1395.4|70
1757664300000|2025-09-12 08:05:00|1400.6|1399.1|1399.4|1397.9|1401.1|1399.6|1398.3|1396.8|96
1757664600000|2025-09-12 08:10:00|1399.3|1397.8|1396.2|1394.7|1399.7|1398.2|1395.6|1394.1|88
1757664900000|2025-09-12 08:15:00|1396.1|1394.6|1395.5|1394|1396.6|1395.1|1394.8|1393.3|80
1757665200000|2025-09-12 08:20:00|1395.4|1393.9|1395.6|1394.1|1395.6|1394.1|1393.7|1392.2|80
1757665500000|2025-09-12 08:25:00|1395.5|1394|1396.2|1394.7|1396.5|1395|1394.9|1393.4|37
1757665800000|2025-09-12 08:30:00|1396.3|1394.8|1396.1|1394.6|1396.5|1395|1395.3|1393.8|26
1757666100000|2025-09-12 08:35:00|1396|1394.5|1396.7|1395.2|1397.3|1395.8|1395.1|1393.6|33
1757666400000|2025-09-12 08:40:00|1396.5|1395|1396.1|1394.6|1396.8|1395.3|1395.1|1393.6|150
1757666700000|2025-09-12 08:45:00|1396.2|1394.7|1396.5|1395|1398.3|1396.8|1395.6|1394.1|52
1757667000000|2025-09-12 08:50:00|1396.4|1394.9|1396.8|1395.3|1397.9|1396.4|1395.4|1393.9|80
1757667300000|2025-09-12 08:55:00|1396.7|1395.2|1395.6|1394.1|1397.3|1395.8|1395.1|1393.6|62
1757667600000|2025-09-12 09:00:00|1395.4|1393.9|1396.7|1395.2|1397.4|1395.9|1394.2|1392.7|65
1757667900000|2025-09-12 09:05:00|1396.6|1395.1|1395.5|1394|1396.8|1395.3|1394.3|1392.8|48
1757668200000|2025-09-12 09:10:00|1395.4|1393.9|1396.1|1394.6|1396.1|1394.6|1395|1393.5|19
1757668500000|2025-09-12 09:15:00|1396|1394.5|1397.8|1396.3|1398|1396.5|1395|1393.5|324
1757668800000|2025-09-12 09:20:00|1397.9|1396.4|1398.6|1397.1|1398.9|1397.4|1397.2|1395.7|46
1757669100000|2025-09-12 09:25:00|1398.5|1397|1399.2|1397.7|1399.3|1397.8|1397.6|1396.1|28
1757669400000|2025-09-12 09:30:00|1399.1|1397.6|1398.3|1396.8|1399.8|1398.3|1398.2|1396.7|46
1757669700000|2025-09-12 09:35:00|1398.2|1396.7|1397.6|1396.1|1398.2|1396.7|1396.6|1395.1|68
1757670000000|2025-09-12 09:40:00|1397.8|1396.3|1398.7|1397.2|1398.8|1397.3|1397.6|1396.1|23
1757670300000|2025-09-12 09:45:00|1398.6|1397.1|1398.8|1397.3|1399.5|1398|1398.5|1397|7
1757670600000|2025-09-12 09:50:00|1398.7|1397.2|1399.3|1397.8|1399.5|1398|1398|1396.5|21
1757670900000|2025-09-12 09:55:00|1399.4|1397.9|1400.8|1399.3|1401.5|1400|1398.9|1397.4|90
1757671200000|2025-09-12 10:00:00|1400.9|1399.4|1400.6|1399.1|1401.4|1399.9|1400.3|1398.8|22
1757671500000|2025-09-12 10:05:00|1400.7|1399.2|1401.4|1399.9|1401.8|1400.3|1399.7|1398.2|64
1757671800000|2025-09-12 10:10:00|1401.6|1400.1|1402.1|1400.6|1402.3|1400.8|1401.2|1399.7|39
1757672100000|2025-09-12 10:15:00|1402.2|1400.7|1403.9|1402.4|1404.6|1403.1|1401.8|1400.3|133
1757672400000|2025-09-12 10:20:00|1404.1|1402.6|1402.8|1401.3|1404.4|1402.9|1402.6|1401.1|60
1757672700000|2025-09-12 10:25:00|1402.7|1401.2|1402.3|1400.8|1403.1|1401.6|1402.3|1400.8|24
1757673000000|2025-09-12 10:30:00|1402.4|1400.9|1403.6|1402.1|1403.9|1402.4|1402.4|1400.9|39
1757673300000|2025-09-12 10:35:00|1403.7|1402.2|1404.6|1403.1|1404.7|1403.2|1403.3|1401.8|34
1757673600000|2025-09-12 10:40:00|1404.7|1403.2|1405.2|1403.7|1405.4|1403.9|1404.4|1402.9|50
1757673900000|2025-09-12 10:45:00|1405.1|1403.6|1405.4|1403.9|1408.1|1406.6|1405.1|1403.6|159
1757674200000|2025-09-12 10:50:00|1405.5|1404|1405.5|1404|1406|1404.5|1405.3|1403.8|20
1757674500000|2025-09-12 10:55:00|1405.6|1404.1|1405.7|1404.2|1406.4|1404.9|1405.5|1404|36
1757674800000|2025-09-12 11:00:00|1405.6|1404.1|1405.9|1404.4|1407.1|1405.6|1405.5|1404|44
1757675100000|2025-09-12 11:05:00|1406|1404.5|1407.6|1406.1|1407.6|1406.1|1405.5|1404|78
1757675400000|2025-09-12 11:10:00|1407.5|1406|1407.2|1405.7|1407.5|1406|1406|1404.5|56
1757675700000|2025-09-12 11:15:00|1407.3|1405.8|1406.7|1405.2|1408|1406.5|1406.6|1405.1|38
1757676000000|2025-09-12 11:20:00|1406.6|1405.1|1406.3|1404.8|1406.7|1405.2|1405.9|1404.4|33
1757676300000|2025-09-12 11:25:00|1406.4|1404.9|1406.6|1405.1|1407.1|1405.6|1403.1|1401.6|219
1757676600000|2025-09-12 11:30:00|1406.5|1405|1407.5|1406|1408.6|1407.1|1406.5|1405|59
1757676900000|2025-09-12 11:35:00|1407.6|1406.1|1409.3|1407.8|1409.4|1407.9|1407.2|1405.7|49
1757677200000|2025-09-12 11:40:00|1409.4|1407.9|1407.9|1406.4|1409.8|1408.3|1407.9|1406.4|84
1757677500000|2025-09-12 11:45:00|1408|1406.5|1410.6|1409.1|1411.7|1410.2|1408|1406.5|131
1757677800000|2025-09-12 11:50:00|1410.8|1409.3|1413.3|1411.8|1413.7|1412.2|1410.8|1409.3|176
1757678100000|2025-09-12 11:55:00|1413.2|1411.7|1416.2|1414.7|1416.6|1415.1|1412.7|1411.2|247
1757678400000|2025-09-12 12:00:00|1416.6|1415.1|1414.4|1412.9|1419.6|1418.1|1414.2|1412.7|402
1757678700000|2025-09-12 12:05:00|1414.3|1412.8|1413.5|1412|1415.6|1414.1|1411.7|1410.2|190
1757679000000|2025-09-12 12:10:00|1413.4|1411.9|1414.1|1412.6|1414.1|1412.6|1411.6|1410.1|138
1757679300000|2025-09-12 12:15:00|1414.2|1412.7|1412.9|1411.4|1415.2|1413.7|1411.9|1410.4|276
1757679600000|2025-09-12 12:20:00|1412.4|1410.9|1408.7|1407.2|1412.7|1411.2|1408.5|1407|252
1757679900000|2025-09-12 12:25:00|1408.5|1407|1405|1403.5|1408.5|1407|1404.7|1403.2|159
1757680200000|2025-09-12 12:30:00|1404.9|1403.4|1402.1|1400.6|1406.4|1404.9|1399.9|1398.4|295
1757680500000|2025-09-12 12:35:00|1402|1400.5|1405.5|1404|1406.2|1404.7|1402|1400.5|262
1757680800000|2025-09-12 12:40:00|1405.3|1403.8|1408.2|1406.7|1410.1|1408.6|1405.3|1403.8|183
1757681100000|2025-09-12 12:45:00|1408|1406.5|1409.6|1408.1|1410.3|1408.8|1407.7|1406.2|102
1757681400000|2025-09-12 12:50:00|1409.7|1408.2|1411.5|1410|1413.1|1411.6|1409|1407.5|163
1757681700000|2025-09-12 12:55:00|1411.4|1409.9|1410.8|1409.3|1413.1|1411.6|1410.7|1409.2|107
1757682000000|2025-09-12 13:00:00|1410.9|1409.4|1410|1408.5|1411.3|1409.8|1407.7|1406.2|190
1757682300000|2025-09-12 13:05:00|1410.2|1408.7|1413.6|1412.1|1413.6|1412.1|1410.2|1408.7|104
1757682600000|2025-09-12 13:10:00|1413.5|1412|1414|1412.5|1414.6|1413.1|1412.8|1411.3|313
1757682900000|2025-09-12 13:15:00|1414.1|1412.6|1412.3|1410.8|1414.3|1412.8|1411.1|1409.6|99
1757683200000|2025-09-12 13:20:00|1412.4|1410.9|1412.6|1411.1|1413.3|1411.8|1410.8|1409.3|102
1757683500000|2025-09-12 13:25:00|1412.5|1411|1414.8|1413.3|1414.8|1413.3|1410.4|1408.9|225
1757683800000|2025-09-12 13:30:00|1413.7|1412.2|1415.9|1414.4|1416.9|1415.4|1412|1410.5|289
1757684100000|2025-09-12 13:35:00|1415.7|1414.2|1416.2|1414.7|1416.6|1415.1|1414.2|1412.7|198
1757684400000|2025-09-12 13:40:00|1415.9|1414.4|1414.4|1412.9|1418|1416.5|1414.3|1412.8|142
1757684700000|2025-09-12 13:45:00|1414.5|1413|1413.7|1412.2|1415.2|1413.7|1411.5|1410|326
1757685000000|2025-09-12 13:50:00|1413.8|1412.3|1417.1|1415.6|1417.1|1415.6|1413.6|1412.1|93
1757685300000|2025-09-12 13:55:00|1417.3|1415.8|1417.7|1416.2|1418.2|1416.7|1416|1414.5|147
1757685600000|2025-09-12 14:00:00|1417.6|1416.1|1419.5|1418|1419.5|1418|1416.7|1415.2|472
1757685900000|2025-09-12 14:05:00|1419.6|1418.1|1421|1419.5|1421.1|1419.6|1418|1416.5|305
1757686200000|2025-09-12 14:10:00|1421.1|1419.6|1419.8|1418.3|1422.7|1421.2|1419.3|1417.8|394
1757686500000|2025-09-12 14:15:00|1419.6|1418.1|1419.8|1418.3|1421.9|1420.4|1418.5|1417|177
1757686800000|2025-09-12 14:20:00|1419.7|1418.2|1418.6|1417.1|1419.7|1418.2|1416.4|1414.9|132
1757687100000|2025-09-12 14:25:00|1418.5|1417|1418.1|1416.6|1419.2|1417.7|1417.9|1416.4|209
1757687400000|2025-09-12 14:30:00|1418.3|1416.8|1418.1|1416.6|1418.9|1417.4|1417.3|1415.8|58
1757687700000|2025-09-12 14:35:00|1418|1416.5|1413.1|1411.6|1418|1416.5|1411.5|1410|305
1757688000000|2025-09-12 14:40:00|1413.3|1411.8|1412.3|1410.8|1413.9|1412.4|1409.9|1408.4|202
1757688300000|2025-09-12 14:45:00|1412.2|1410.7|1412|1410.5|1412.6|1411.1|1409.5|1408|152
1757688600000|2025-09-12 14:50:00|1412.1|1410.6|1412.3|1410.8|1413.4|1411.9|1411.2|1409.7|68
1757688900000|2025-09-12 14:55:00|1412.2|1410.7|1412.1|1410.6|1413.2|1411.7|1411.1|1409.6|195
1757689200000|2025-09-12 15:00:00|1412.2|1410.7|1410.7|1409.2|1412.4|1410.9|1410.6|1409.1|76
1757689500000|2025-09-12 15:05:00|1411|1409.5|1411.4|1409.9|1411.6|1410.1|1410.3|1408.8|91
1757689800000|2025-09-12 15:10:00|1411.3|1409.8|1414.1|1412.6|1414.3|1412.8|1410.5|1409|141
1757690100000|2025-09-12 15:15:00|1414|1412.5|1412.5|1411|1415.2|1413.7|1412.5|1411|111
1757690400000|2025-09-12 15:20:00|1412.6|1411.1|1411.1|1409.6|1412.9|1411.4|1410.6|1409.1|69
1757690700000|2025-09-12 15:25:00|1411|1409.5|1412.3|1410.8|1412.4|1410.9|1410.3|1408.8|46
1757691000000|2025-09-12 15:30:00|1412|1410.5|1411.6|1410.1|1412|1410.5|1410.4|1408.9|54
1757691300000|2025-09-12 15:35:00|1411.7|1410.2|1412.4|1410.9|1413.2|1411.7|1411.1|1409.6|65
1757691600000|2025-09-12 15:40:00|1412.5|1411|1414.4|1412.9|1414.7|1413.2|1412.1|1410.6|96
1757691900000|2025-09-12 15:45:00|1414.3|1412.8|1414.5|1413|1414.7|1413.2|1413.3|1411.8|54
1757692200000|2025-09-12 15:50:00|1414.2|1412.7|1413.1|1411.6|1414.5|1413|1412.8|1411.3|25
1757692500000|2025-09-12 15:55:00|1413|1411.5|1413.1|1411.6|1414.5|1413|1412.7|1411.2|64
1757692800000|2025-09-12 16:00:00|1413|1411.5|1412.6|1411.1|1413.9|1412.4|1412.4|1410.9|46
1757693100000|2025-09-12 16:05:00|1412.1|1410.6|1411.4|1409.9|1412.5|1411|1411|1409.5|44
1757693400000|2025-09-12 16:10:00|1411.3|1409.8|1411.6|1410.1|1412.4|1410.9|1411.3|1409.8|30
1757693700000|2025-09-12 16:15:00|1411.5|1410|1410.6|1409.1|1412.1|1410.6|1410.3|1408.8|53
1757694000000|2025-09-12 16:20:00|1410.5|1409|1411.9|1410.4|1412|1410.5|1410.3|1408.8|40
1757694300000|2025-09-12 16:25:00|1412.1|1410.6|1413.7|1412.2|1413.7|1412.2|1412.1|1410.6|30
1757694600000|2025-09-12 16:30:00|1414.1|1412.6|1414.8|1413.3|1415.4|1413.9|1413.7|1412.2|143
1757694900000|2025-09-12 16:35:00|1414.3|1412.8|1414.8|1413.3|1414.9|1413.4|1413.7|1412.2|83
1757695200000|2025-09-12 16:40:00|1414.6|1413.1|1413.7|1412.2|1415|1413.5|1413.7|1412.2|47
1757695500000|2025-09-12 16:45:00|1413.8|1412.3|1415.6|1414.1|1415.9|1414.4|1413.8|1412.3|132
1757695800000|2025-09-12 16:50:00|1415.7|1414.2|1415.4|1413.9|1416.1|1414.6|1414.5|1413|104
1757696100000|2025-09-12 16:55:00|1415.5|1414|1414.1|1412.6|1416.2|1414.7|1413.8|1412.3|176
1757696400000|2025-09-12 17:00:00|1414.3|1412.8|1412.4|1410.9|1414.9|1413.4|1411.4|1409.9|579
1757696700000|2025-09-12 17:05:00|1412.3|1410.8|1412.2|1410.7|1413.1|1411.6|1411.3|1409.8|156
1757697000000|2025-09-12 17:10:00|1412.3|1410.8|1412.7|1411.2|1413.4|1411.9|1412.3|1410.8|30
1757697300000|2025-09-12 17:15:00|1412.8|1411.3|1413|1411.5|1413|1411.5|1412.1|1410.6|25
1757697600000|2025-09-12 17:20:00|1412.9|1411.4|1412.4|1410.9|1413.1|1411.6|1412.1|1410.6|24
1757697900000|2025-09-12 17:25:00|1412.3|1410.8|1411.6|1410.1|1412.9|1411.4|1411.3|1409.8|35
1757698200000|2025-09-12 17:30:00|1411.7|1410.2|1412.4|1410.9|1412.9|1411.4|1411.7|1410.2|19
1757698500000|2025-09-12 17:35:00|1412.3|1410.8|1412|1410.5|1413.1|1411.6|1411.7|1410.2|57
1757698800000|2025-09-12 17:40:00|1411.8|1410.3|1411.4|1409.9|1412|1410.5|1410.9|1409.4|43
1757699100000|2025-09-12 17:45:00|1411.5|1410|1412.2|1410.7|1412.3|1410.8|1411.2|1409.7|14
1757699400000|2025-09-12 17:50:00|1412.1|1410.6|1412|1410.5|1412.4|1410.9|1412|1410.5|9
1757699700000|2025-09-12 17:55:00|1412.9|1411.4|1411.1|1409.6|1413|1411.5|1411|1409.5|62
1757700000000|2025-09-12 18:00:00|1411|1409.5|1411|1409.5|1411.1|1409.6|1409.9|1408.4|38
1757700300000|2025-09-12 18:05:00|1411.1|1409.6|1409|1407.5|1411.3|1409.8|1408.5|1407|110
1757700600000|2025-09-12 18:10:00|1408.9|1407.4|1409.9|1408.4|1409.9|1408.4|1408.4|1406.9|46
1757700900000|2025-09-12 18:15:00|1409.7|1408.2|1409.1|1407.6|1410.2|1408.7|1409|1407.5|25
1757701200000|2025-09-12 18:20:00|1409|1407.5|1409.4|1407.9|1409.4|1407.9|1408.6|1407.1|19
1757701500000|2025-09-12 18:25:00|1409.3|1407.8|1408.7|1407.2|1409.9|1408.4|1408.4|1406.9|20
1757701800000|2025-09-12 18:30:00|1408.6|1407.1|1409.4|1407.9|1409.6|1408.1|1408.3|1406.8|39
1757702100000|2025-09-12 18:35:00|1409.5|1408|1409.4|1407.9|1409.9|1408.4|1409.4|1407.9|21
1757702400000|2025-09-12 18:40:00|1409.5|1408|1410|1408.5|1410.7|1409.2|1409.4|1407.9|86
1757702700000|2025-09-12 18:45:00|1410.1|1408.6|1409.7|1408.2|1410.3|1408.8|1409.6|1408.1|19
1757703000000|2025-09-12 18:50:00|1409.6|1408.1|1409.5|1408|1410.2|1408.7|1409.4|1407.9|22
1757703300000|2025-09-12 18:55:00|1409.4|1407.9|1409|1407.5|1409.7|1408.2|1408.9|1407.4|37
1757703600000|2025-09-12 19:00:00|1408.9|1407.4|1407|1405.5|1409|1407.5|1407|1405.5|31
1757703900000|2025-09-12 19:05:00|1406.9|1405.4|1407.6|1406.1|1407.6|1406.1|1406.5|1405|37
1757704200000|2025-09-12 19:10:00|1407.5|1406|1407.2|1405.7|1407.5|1406|1406.7|1405.2|11
1757704500000|2025-09-12 19:15:00|1407.1|1405.6|1406.2|1404.7|1407.4|1405.9|1406.2|1404.7|29
1757704800000|2025-09-12 19:20:00|1406.3|1404.8|1406.6|1405.1|1407|1405.5|1405.9|1404.4|16
1757705100000|2025-09-12 19:25:00|1406.5|1405|1405.6|1404.1|1406.6|1405.1|1405.5|1404|46
1757705400000|2025-09-12 19:30:00|1405.7|1404.2|1405|1403.5|1405.7|1404.2|1405|1403.5|69
1757705700000|2025-09-12 19:35:00|1404.9|1403.4|1405.7|1404.2|1406.1|1404.6|1404.3|1402.8|50
1757706000000|2025-09-12 19:40:00|1405.6|1404.1|1407.1|1405.6|1407.2|1405.7|1405.1|1403.6|29
1757706300000|2025-09-12 19:45:00|1407|1405.5|1406.9|1405.4|1407|1405.5|1406.3|1404.8|27
1757706600000|2025-09-12 19:50:00|1407.1|1405.6|1407.5|1406|1407.9|1406.4|1406.8|1405.3|125
1757706900000|2025-09-12 19:55:00|1407.4|1405.9|1407.4|1405.9|1407.9|1406.4|1406.7|1405.2|26
1757707200000|2025-09-12 20:00:00|1407.5|1406|1406.1|1404.6|1407.9|1406.4|1406.1|1404.6|19
1757707500000|2025-09-12 20:05:00|1406|1404.5|1405.7|1404.2|1406|1404.5|1405.3|1403.8|26
1757707800000|2025-09-12 20:10:00|1405.4|1403.9|1404.8|1403.3|1405.8|1404.3|1404.8|1403.3|35
1757708100000|2025-09-12 20:15:00|1404.7|1403.2|1404.1|1402.6|1405.2|1403.7|1404.1|1402.6|24
1757708400000|2025-09-12 20:20:00|1404.2|1402.7|1404.2|1402.7|1404.4|1402.9|1403.6|1402.1|28
1757708700000|2025-09-12 20:25:00|1404.3|1402.8|1404.4|1402.9|1404.7|1403.2|1404.2|1402.7|8
1757709000000|2025-09-12 20:30:00|1404.3|1402.8|1403.8|1402.3|1404.4|1402.9|1403.6|1402.1|33
1757709300000|2025-09-12 20:35:00|1403.9|1402.4|1404.2|1402.7|1404.4|1402.9|1403.5|1402|14
1757709600000|2025-09-12 20:40:00|1404.3|1402.8|1404.2|1402.7|1404.5|1403|1403.5|1402|30
1757709900000|2025-09-12 20:45:00|1404|1402.5|1404.7|1403.2|1405|1403.5|1404|1402.5|24
1757710200000|2025-09-12 20:50:00|1404.6|1403.1|1405|1403.5|1405.4|1403.9|1404.4|1402.9|19
1757710500000|2025-09-12 20:55:00|1404.9|1403.4|1403.7|1402.2|1405.2|1403.7|1403.1|1401.6|60
1757887200000|2025-09-14 22:00:00|1406|1402|1404.4|1400.4|1407.6|1404.4|1402.6|1400|58
1757887500000|2025-09-14 22:05:00|1404.5|1400.5|1403.5|1402|1404.6|1403.1|1402.9|1400.4|23
1757887800000|2025-09-14 22:10:00|1404.1|1402.6|1405.9|1404.4|1406.2|1404.7|1404.1|1402.6|29
1757888100000|2025-09-14 22:15:00|1405.8|1404.3|1408.1|1406.6|1408.2|1406.7|1405.6|1404.1|61
1757888400000|2025-09-14 22:20:00|1408|1406.5|1408.4|1406.9|1408.4|1406.9|1406.7|1405.2|24
1757888700000|2025-09-14 22:25:00|1408|1406.5|1413.3|1411.8|1413.4|1411.9|1408|1406.5|79
1757889000000|2025-09-14 22:30:00|1413.1|1411.6|1409.9|1408.4|1413.3|1411.8|1409.7|1408.2|40
1757889300000|2025-09-14 22:35:00|1410.1|1408.6|1410.6|1409.1|1410.6|1409.1|1409.9|1408.4|20
1757889600000|2025-09-14 22:40:00|1410.8|1409.3|1411|1409.5|1411|1409.5|1410|1408.5|19
1757889900000|2025-09-14 22:45:00|1410.9|1409.4|1412.4|1410.9|1412.9|1411.4|1410.9|1409.4|24
1757890200000|2025-09-14 22:50:00|1412.2|1410.7|1412.1|1410.6|1412.6|1411.1|1411.5|1410|28
1757890500000|2025-09-14 22:55:00|1412|1410.5|1413.4|1411.9|1413.4|1411.9|1411.8|1410.3|18
1757890800000|2025-09-14 23:00:00|1413.3|1411.8|1412|1410.5|1413.6|1412.1|1411.8|1410.3|28
1757891100000|2025-09-14 23:05:00|1412.4|1410.9|1412|1410.5|1412.4|1410.9|1410.4|1408.9|18
1757891400000|2025-09-14 23:10:00|1411.9|1410.4|1411.2|1409.7|1412|1410.5|1410.9|1409.4|14
1757891700000|2025-09-14 23:15:00|1411.1|1409.6|1411.2|1409.7|1411.3|1409.8|1410.8|1409.3|5
1757892000000|2025-09-14 23:20:00|1411.3|1409.8|1410.9|1409.4|1411.3|1409.8|1410.7|1409.2|4
1757892300000|2025-09-14 23:25:00|1410.8|1409.3|1411.4|1409.9|1411.4|1409.9|1410.3|1408.8|13
1757892600000|2025-09-14 23:30:00|1411.3|1409.8|1410.6|1409.1|1411.5|1410|1410.2|1408.7|11
1757892900000|2025-09-14 23:35:00|1410.5|1409|1410.8|1409.3|1410.8|1409.3|1410.5|1409|4
1757893200000|2025-09-14 23:40:00|1410.9|1409.4|1410.5|1409|1410.9|1409.4|1410.3|1408.8|3
1757893500000|2025-09-14 23:45:00|1410.4|1408.9|1410.3|1408.8|1410.8|1409.3|1410.3|1408.8|4
1757893800000|2025-09-14 23:50:00|1410.6|1409.1|1411.4|1409.9|1411.4|1409.9|1410.5|1409|13
1757894100000|2025-09-14 23:55:00|1411.5|1410|1412.4|1410.9|1412.7|1411.2|1411.5|1410|19
1757894400000|2025-09-15 00:00:00|1412.5|1411|1412.5|1411|1413.2|1411.7|1411.5|1410|28
1757894700000|2025-09-15 00:05:00|1412.4|1410.9|1414.9|1413.4|1414.9|1413.4|1412.4|1410.9|20
1757895000000|2025-09-15 00:10:00|1414.8|1413.3|1416.4|1414.9|1418.1|1416.6|1414.8|1413.3|106
1757895300000|2025-09-15 00:15:00|1416.3|1414.8|1415|1413.5|1416.3|1414.8|1414.9|1413.4|19
1757895600000|2025-09-15 00:20:00|1415.1|1413.6|1416.5|1415|1416.6|1415.1|1414.7|1413.2|31
1757895900000|2025-09-15 00:25:00|1416.4|1414.9|1414.9|1413.4|1416.5|1415|1414.9|1413.4|16
1757896200000|2025-09-15 00:30:00|1414.8|1413.3|1414.6|1413.1|1414.8|1413.3|1413.8|1412.3|11
1757896500000|2025-09-15 00:35:00|1414.5|1413|1413.7|1412.2|1414.7|1413.2|1413.6|1412.1|8
1757896800000|2025-09-15 00:40:00|1413.8|1412.3|1413.7|1412.2|1414.1|1412.6|1413.1|1411.6|12
1757897100000|2025-09-15 00:45:00|1413.6|1412.1|1413.5|1412|1413.7|1412.2|1412.8|1411.3|12
1757897400000|2025-09-15 00:50:00|1413.4|1411.9|1413.7|1412.2|1414.6|1413.1|1412.8|1411.3|39
1757897700000|2025-09-15 00:55:00|1413.6|1412.1|1413.4|1411.9|1414.2|1412.7|1413.3|1411.8|15
1757898000000|2025-09-15 01:00:00|1413.6|1412.1|1412.9|1411.4|1414.7|1413.2|1412.7|1411.2|26
1757898300000|2025-09-15 01:05:00|1412.7|1411.2|1407.8|1406.3|1412.8|1411.3|1405.3|1403.8|88
1757898600000|2025-09-15 01:10:00|1407.9|1406.4|1408.2|1406.7|1409.2|1407.7|1406.6|1405.1|74
1757898900000|2025-09-15 01:15:00|1408.3|1406.8|1408.5|1407|1408.9|1407.4|1407.7|1406.2|11
1757899200000|2025-09-15 01:20:00|1408.6|1407.1|1406.4|1404.9|1408.9|1407.4|1405.9|1404.4|46
1757899500000|2025-09-15 01:25:00|1406.5|1405|1407.6|1406.1|1408.8|1407.3|1406.5|1405|26
1757899800000|2025-09-15 01:30:00|1407.5|1406|1409.1|1407.6|1409.3|1407.8|1407.5|1406|10
1757900100000|2025-09-15 01:35:00|1409.2|1407.7|1409.3|1407.8|1409.6|1408.1|1408.5|1407|17
1757900400000|2025-09-15 01:40:00|1409.4|1407.9|1409|1407.5|1409.6|1408.1|1408.4|1406.9|9
1757900700000|2025-09-15 01:45:00|1408.8|1407.3|1408.6|1407.1|1409.3|1407.8|1408|1406.5|11
1757901000000|2025-09-15 01:50:00|1408.7|1407.2|1408.9|1407.4|1410|1408.5|1408.4|1406.9|29
1757901300000|2025-09-15 01:55:00|1409|1407.5|1407.9|1406.4|1410|1408.5|1407.8|1406.3|17
1757901600000|2025-09-15 02:00:00|1408|1406.5|1407.8|1406.3|1408.3|1406.8|1407|1405.5|17
1757901900000|2025-09-15 02:05:00|1407.7|1406.2|1408.8|1407.3|1409.4|1407.9|1407.6|1406.1|9
1757902200000|2025-09-15 02:10:00|1408.6|1407.1|1411|1409.5|1411.6|1410.1|1408.6|1407.1|22
1757902500000|2025-09-15 02:15:00|1410.9|1409.4|1411.8|1410.3|1412.2|1410.7|1410.8|1409.3|25
1757902800000|2025-09-15 02:20:00|1411.9|1410.4|1411.6|1410.1|1411.9|1410.4|1410.7|1409.2|11
1757903100000|2025-09-15 02:25:00|1411.5|1410|1411.1|1409.6|1412.2|1410.7|1410.6|1409.1|16
1757903400000|2025-09-15 02:30:00|1411|1409.5|1411.3|1409.8|1411.8|1410.3|1410|1408.5|94
1757903700000|2025-09-15 02:35:00|1411.4|1409.9|1411.6|1410.1|1412.2|1410.7|1411.3|1409.8|20
1757904000000|2025-09-15 02:40:00|1411.7|1410.2|1412|1410.5|1412.1|1410.6|1411|1409.5|5
1757904300000|2025-09-15 02:45:00|1412.1|1410.6|1412.2|1410.7|1412.8|1411.3|1412|1410.5|9
1757904600000|2025-09-15 02:50:00|1412.3|1410.8|1411.8|1410.3|1412.5|1411|1411.6|1410.1|8
1757904900000|2025-09-15 02:55:00|1411.9|1410.4|1411.1|1409.6|1412|1410.5|1410.9|1409.4|18
1757905200000|2025-09-15 03:00:00|1411.2|1409.7|1411.8|1410.3|1412.4|1410.9|1411.1|1409.6|18
1757905500000|2025-09-15 03:05:00|1411.9|1410.4|1413.3|1411.8|1413.4|1411.9|1411.9|1410.4|11
1757905800000|2025-09-15 03:10:00|1413.4|1411.9|1412.9|1411.4|1413.6|1412.1|1412.8|1411.3|13
1757906100000|2025-09-15 03:15:00|1412.8|1411.3|1412.5|1411|1413|1411.5|1412|1410.5|8
1757906400000|2025-09-15 03:20:00|1412.6|1411.1|1413.6|1412.1|1413.7|1412.2|1411.9|1410.4|24
1757906700000|2025-09-15 03:25:00|1413.7|1412.2|1415.6|1414.1|1415.7|1414.2|1413.7|1412.2|17
1757907000000|2025-09-15 03:30:00|1415.5|1414|1415.5|1414|1415.7|1414.2|1414.7|1413.2|12
1757907300000|2025-09-15 03:35:00|1415.8|1414.3|1415.1|1413.6|1416.1|1414.6|1415.1|1413.6|12
1757907600000|2025-09-15 03:40:00|1415|1413.5|1415|1413.5|1415.5|1414|1414.8|1413.3|8
1757907900000|2025-09-15 03:45:00|1414.9|1413.4|1415.3|1413.8|1415.5|1414|1414.7|1413.2|20
1757908200000|2025-09-15 03:50:00|1415.4|1413.9|1417.1|1415.6|1417.3|1415.8|1415.2|1413.7|19
1757908500000|2025-09-15 03:55:00|1417.2|1415.7|1415.5|1414|1417.2|1415.7|1415.3|1413.8|12
1757908800000|2025-09-15 04:00:00|1415.4|1413.9|1414|1412.5|1415.8|1414.3|1413.8|1412.3|30
1757909100000|2025-09-15 04:05:00|1413.9|1412.4|1414.5|1413|1415|1413.5|1413.9|1412.4|9
1757909400000|2025-09-15 04:10:00|1414.6|1413.1|1414.2|1412.7|1414.7|1413.2|1413.8|1412.3|9
1757909700000|2025-09-15 04:15:00|1413.7|1412.2|1413.4|1411.9|1413.9|1412.4|1413.2|1411.7|11
1757910000000|2025-09-15 04:20:00|1413.6|1412.1|1413.8|1412.3|1413.9|1412.4|1413.5|1412|4
1757910300000|2025-09-15 04:25:00|1413.7|1412.2|1413.7|1412.2|1414.1|1412.6|1413.5|1412|4
1757910600000|2025-09-15 04:30:00|1413.6|1412.1|1413.2|1411.7|1413.6|1412.1|1412.9|1411.4|4
1757910900000|2025-09-15 04:35:00|1413.3|1411.8|1413.2|1411.7|1413.3|1411.8|1412.9|1411.4|19
1757911200000|2025-09-15 04:40:00|1413.7|1412.2|1413.9|1412.4|1414|1412.5|1413.6|1412.1|11
1757911500000|2025-09-15 04:45:00|1414|1412.5|1414.1|1412.6|1414.6|1413.1|1413.9|1412.4|9
1757911800000|2025-09-15 04:50:00|1414.2|1412.7|1414.2|1412.7|1414.4|1412.9|1414|1412.5|0
1757912100000|2025-09-15 04:55:00|1414.1|1412.6|1414.7|1413.2|1414.7|1413.2|1413.7|1412.2|10
1757912400000|2025-09-15 05:00:00|1414.6|1413.1|1414.3|1412.8|1415.1|1413.6|1414|1412.5|6
1757912700000|2025-09-15 05:05:00|1414.2|1412.7|1414|1412.5|1414.4|1412.9|1413.8|1412.3|5
1757913000000|2025-09-15 05:10:00|1413.9|1412.4|1411.1|1409.6|1414|1412.5|1411.1|1409.6|25
1757913300000|2025-09-15 05:15:00|1411|1409.5|1411.4|1409.9|1411.5|1410|1410|1408.5|22
1757913600000|2025-09-15 05:20:00|1411.5|1410|1410.7|1409.2|1411.6|1410.1|1410.6|1409.1|10
1757913900000|2025-09-15 05:25:00|1410.3|1408.8|1410|1408.5|1410.6|1409.1|1409.2|1407.7|11
1757914200000|2025-09-15 05:30:00|1410.1|1408.6|1410.6|1409.1|1410.6|1409.1|1408.9|1407.4|24
1757914500000|2025-09-15 05:35:00|1410.5|1409|1409.9|1408.4|1410.7|1409.2|1409|1407.5|13
1757914800000|2025-09-15 05:40:00|1409.6|1408.1|1409.7|1408.2|1410.4|1408.9|1409.6|1408.1|22
1757915100000|2025-09-15 05:45:00|1409.8|1408.3|1409.9|1408.4|1410.5|1409|1409.2|1407.7|7
1757915400000|2025-09-15 05:50:00|1409.8|1408.3|1409.2|1407.7|1409.8|1408.3|1409.1|1407.6|6
1757915700000|2025-09-15 05:55:00|1409.5|1408|1408.7|1407.2|1409.5|1408|1408.5|1407|21
1757916000000|2025-09-15 06:00:00|1408.8|1407.3|1408.9|1407.4|1409.4|1407.9|1408.5|1407|11
1757916300000|2025-09-15 06:05:00|1409|1407.5|1410.4|1408.9|1410.7|1409.2|1408.9|1407.4|14
1757916600000|2025-09-15 06:10:00|1410.3|1408.8|1407.1|1405.6|1410.5|1409|1406.3|1404.8|76
1757916900000|2025-09-15 06:15:00|1406.9|1405.4|1406.7|1405.2|1407.1|1405.6|1405.4|1403.9|21
1757917200000|2025-09-15 06:20:00|1406.8|1405.3|1408|1406.5|1408.1|1406.6|1406.7|1405.2|23
1757917500000|2025-09-15 06:25:00|1407.9|1406.4|1408.6|1407.1|1409.1|1407.6|1406.9|1405.4|24
1757917800000|2025-09-15 06:30:00|1408.5|1407|1409.4|1407.9|1409.4|1407.9|1408.2|1406.7|11
1757918100000|2025-09-15 06:35:00|1409.1|1407.6|1409.1|1407.6|1410|1408.5|1409|1407.5|25
1757918400000|2025-09-15 06:40:00|1409.2|1407.7|1410|1408.5|1410.6|1409.1|1409|1407.5|17
1757918700000|2025-09-15 06:45:00|1409.9|1408.4|1411.5|1410|1412|1410.5|1409.9|1408.4|20
1757919000000|2025-09-15 06:50:00|1411.3|1409.8|1411.5|1410|1412.4|1410.9|1410.3|1408.8|82
1757919300000|2025-09-15 06:55:00|1411.6|1410.1|1411.7|1410.2|1412.2|1410.7|1411.3|1409.8|42
1757919600000|2025-09-15 07:00:00|1410|1408.5|1409.4|1407.9|1411.6|1410.1|1409.1|1407.6|77
1757919900000|2025-09-15 07:05:00|1409.5|1408|1412|1410.5|1412.1|1410.6|1409.4|1407.9|38
1757920200000|2025-09-15 07:10:00|1411.9|1410.4|1411.4|1409.9|1413.8|1412.3|1410.5|1409|49
1757920500000|2025-09-15 07:15:00|1411.3|1409.8|1412.8|1411.3|1413|1411.5|1410.8|1409.3|44
1757920800000|2025-09-15 07:20:00|1412.7|1411.2|1414.7|1413.2|1415.4|1413.9|1412.2|1410.7|36
1757921100000|2025-09-15 07:25:00|1414.6|1413.1|1415.2|1413.7|1415.5|1414|1413.9|1412.4|79
1757921400000|2025-09-15 07:30:00|1415.3|1413.8|1416.1|1414.6|1417.1|1415.6|1414.3|1412.8|93
1757921700000|2025-09-15 07:35:00|1416|1414.5|1416|1414.5|1416.9|1415.4|1415.2|1413.7|46
1757922000000|2025-09-15 07:40:00|1415.9|1414.4|1415.3|1413.8|1416.9|1415.4|1415.3|1413.8|82
1757922300000|2025-09-15 07:45:00|1415.1|1413.6|1414.2|1412.7|1415.1|1413.6|1413.1|1411.6|51
1757922600000|2025-09-15 07:50:00|1414.3|1412.8|1414|1412.5|1415.4|1413.9|1413.9|1412.4|118
1757922900000|2025-09-15 07:55:00|1414.1|1412.6|1415.3|1413.8|1415.8|1414.3|1414.1|1412.6|64
1757923200000|2025-09-15 08:00:00|1415|1413.5|1413|1411.5|1415|1413.5|1411.8|1410.3|36
1757923500000|2025-09-15 08:05:00|1413.1|1411.6|1414.5|1413|1415.5|1414|1413.1|1411.6|100
1757923800000|2025-09-15 08:10:00|1414.4|1412.9|1414.7|1413.2|1415|1413.5|1412.8|1411.3|46
1757924100000|2025-09-15 08:15:00|1414.9|1413.4|1415.2|1413.7|1415.9|1414.4|1414.3|1412.8|63
1757924400000|2025-09-15 08:20:00|1415.1|1413.6|1415.4|1413.9|1416.1|1414.6|1414.4|1412.9|13
1757924700000|2025-09-15 08:25:00|1415.5|1414|1415.2|1413.7|1415.7|1414.2|1414.4|1412.9|18
1757925000000|2025-09-15 08:30:00|1415.3|1413.8|1415|1413.5|1415.7|1414.2|1414.8|1413.3|14
1757925300000|2025-09-15 08:35:00|1414.4|1412.9|1414.8|1413.3|1415|1413.5|1413.8|1412.3|39
1757925600000|2025-09-15 08:40:00|1414.7|1413.2|1415.1|1413.6|1415.8|1414.3|1414.4|1412.9|23
1757925900000|2025-09-15 08:45:00|1415|1413.5|1413|1411.5|1415|1413.5|1412.2|1410.7|99
1757926200000|2025-09-15 08:50:00|1413.2|1411.7|1412.4|1410.9|1413.2|1411.7|1411.7|1410.2|62
1757926500000|2025-09-15 08:55:00|1412.5|1411|1412.9|1411.4|1412.9|1411.4|1411.9|1410.4|69
1757926800000|2025-09-15 09:00:00|1412.8|1411.3|1411|1409.5|1412.9|1411.4|1410.3|1408.8|40
1757927100000|2025-09-15 09:05:00|1411.2|1409.7|1409.3|1407.8|1411.2|1409.7|1409|1407.5|71
1757927400000|2025-09-15 09:10:00|1409.2|1407.7|1409.8|1408.3|1410|1408.5|1408.3|1406.8|95
1757927700000|2025-09-15 09:15:00|1409.5|1408|1407.3|1405.8|1409.5|1408|1407|1405.5|76
1757928000000|2025-09-15 09:20:00|1406.9|1405.4|1407.2|1405.7|1407.2|1405.7|1405.9|1404.4|60
1757928300000|2025-09-15 09:25:00|1407.3|1405.8|1408.8|1407.3|1409.3|1407.8|1407.3|1405.8|35
1757928600000|2025-09-15 09:30:00|1408.7|1407.2|1407|1405.5|1408.9|1407.4|1406.9|1405.4|30
1757928900000|2025-09-15 09:35:00|1406.9|1405.4|1405.7|1404.2|1407.2|1405.7|1404.9|1403.4|104
1757929200000|2025-09-15 09:40:00|1405.6|1404.1|1405.2|1403.7|1405.7|1404.2|1404.1|1402.6|80
1757929500000|2025-09-15 09:45:00|1405.1|1403.6|1404.7|1403.2|1405.4|1403.9|1403.4|1401.9|38
1757929800000|2025-09-15 09:50:00|1404.5|1403|1406.8|1405.3|1406.8|1405.3|1404.4|1402.9|44
1757930100000|2025-09-15 09:55:00|1406.7|1405.2|1407.1|1405.6|1407.3|1405.8|1405.7|1404.2|28
1757930400000|2025-09-15 10:00:00|1407.2|1405.7|1408.1|1406.6|1408.7|1407.2|1406.8|1405.3|58
1757930700000|2025-09-15 10:05:00|1408|1406.5|1410.2|1408.7|1410.4|1408.9|1408|1406.5|36
1757931000000|2025-09-15 10:10:00|1409.8|1408.3|1409.2|1407.7|1410.1|1408.6|1408.8|1407.3|18
1757931300000|2025-09-15 10:15:00|1409.1|1407.6|1408.8|1407.3|1409.6|1408.1|1408.8|1407.3|15
1757931600000|2025-09-15 10:20:00|1408.9|1407.4|1409.5|1408|1409.7|1408.2|1408.8|1407.3|12
1757931900000|2025-09-15 10:25:00|1409.6|1408.1|1409.6|1408.1|1410.2|1408.7|1409.3|1407.8|32
1757932200000|2025-09-15 10:30:00|1409.7|1408.2|1411.1|1409.6|1411.4|1409.9|1409.5|1408|50
1757932500000|2025-09-15 10:35:00|1411|1409.5|1410.3|1408.8|1411.6|1410.1|1410.1|1408.6|19
1757932800000|2025-09-15 10:40:00|1410.2|1408.7|1410.1|1408.6|1410.2|1408.7|1409.1|1407.6|28
1757933100000|2025-09-15 10:45:00|1409.9|1408.4|1407.7|1406.2|1410.1|1408.6|1407.7|1406.2|56
1757933400000|2025-09-15 10:50:00|1407.6|1406.1|1407.3|1405.8|1408.4|1406.9|1407.3|1405.8|33
1757933700000|2025-09-15 10:55:00|1407.4|1405.9|1408.6|1407.1|1408.9|1407.4|1407.3|1405.8|22
1757934000000|2025-09-15 11:00:00|1409|1407.5|1408.6|1407.1|1409.8|1408.3|1408|1406.5|25
1757934300000|2025-09-15 11:05:00|1408.5|1407|1409|1407.5|1409.1|1407.6|1408.3|1406.8|17
1757934600000|2025-09-15 11:10:00|1408.9|1407.4|1409.5|1408|1409.5|1408|1408.2|1406.7|106
1757934900000|2025-09-15 11:15:00|1409.6|1408.1|1410.8|1409.3|1411|1409.5|1408.7|1407.2|20
1757935200000|2025-09-15 11:20:00|1411|1409.5|1410.6|1409.1|1411.9|1410.4|1410.1|1408.6|18
1757935500000|2025-09-15 11:25:00|1410.5|1409|1411.7|1410.2|1412.6|1411.1|1410.3|1408.8|38
1757935800000|2025-09-15 11:30:00|1411.6|1410.1|1410.1|1408.6|1411.9|1410.4|1409.8|1408.3|30
1757936100000|2025-09-15 11:35:00|1410|1408.5|1409.8|1408.3|1410.7|1409.2|1409.7|1408.2|51
1757936400000|2025-09-15 11:40:00|1409.7|1408.2|1410.2|1408.7|1410.7|1409.2|1408.9|1407.4|8
1757936700000|2025-09-15 11:45:00|1410.3|1408.8|1407.8|1406.3|1410.3|1408.8|1407.7|1406.2|70
1757937000000|2025-09-15 11:50:00|1407.7|1406.2|1406.9|1405.4|1408.4|1406.9|1405.6|1404.1|135
1757937300000|2025-09-15 11:55:00|1406.8|1405.3|1408.1|1406.6|1409.2|1407.7|1406.8|1405.3|14
1757937600000|2025-09-15 12:00:00|1408.2|1406.7|1407.6|1406.1|1410.1|1408.6|1407.6|1406.1|52
1757937900000|2025-09-15 12:05:00|1407.4|1405.9|1407|1405.5|1407.8|1406.3|1406.3|1404.8|52
1757938200000|2025-09-15 12:10:00|1406.9|1405.4|1405.9|1404.4|1407|1405.5|1404.6|1403.1|233
1757938500000|2025-09-15 12:15:00|1405.8|1404.3|1405.5|1404|1406.7|1405.2|1404.9|1403.4|60
1757938800000|2025-09-15 12:20:00|1404.9|1403.4|1404.4|1402.9|1405.2|1403.7|1403|1401.5|220
1757939100000|2025-09-15 12:25:00|1404.9|1403.4|1400.6|1399.1|1404.9|1403.4|1400.6|1399.1|352
1757939400000|2025-09-15 12:30:00|1400.7|1399.2|1399.3|1397.8|1400.7|1399.2|1394.1|1392.6|374
1757939700000|2025-09-15 12:35:00|1399.2|1397.7|1398.7|1397.2|1401.5|1400|1398.1|1396.6|148
1757940000000|2025-09-15 12:40:00|1398.9|1397.4|1405.5|1404|1405.5|1404|1397.9|1396.4|216
1757940300000|2025-09-15 12:45:00|1405.4|1403.9|1404.5|1403|1406.8|1405.3|1404.4|1402.9|198
1757940600000|2025-09-15 12:50:00|1404.6|1403.1|1404.3|1402.8|1406.1|1404.6|1403|1401.5|81
1757940900000|2025-09-15 12:55:00|1404.4|1402.9|1404.4|1402.9|1405.3|1403.8|1403.6|1402.1|160
1757941200000|2025-09-15 13:00:00|1404.3|1402.8|1403.5|1402|1405.3|1403.8|1402|1400.5|184
1757941500000|2025-09-15 13:05:00|1403.6|1402.1|1402.8|1401.3|1404.8|1403.3|1402.6|1401.1|94
1757941800000|2025-09-15 13:10:00|1402.7|1401.2|1401.5|1400|1402.7|1401.2|1400.3|1398.8|99
1757942100000|2025-09-15 13:15:00|1401.4|1399.9|1401.8|1400.3|1402.1|1400.6|1399.5|1398|164
1757942400000|2025-09-15 13:20:00|1401.9|1400.4|1400.7|1399.2|1403.2|1401.7|1400.6|1399.1|130
1757942700000|2025-09-15 13:25:00|1400.5|1399|1400.9|1399.4|1401.5|1400|1400|1398.5|84
1757943000000|2025-09-15 13:30:00|1401.3|1399.8|1400.2|1398.7|1402.3|1400.8|1399|1397.5|173
1757943300000|2025-09-15 13:35:00|1400.3|1398.8|1406.2|1404.7|1406.6|1405.1|1399.5|1398|249
1757943600000|2025-09-15 13:40:00|1406.1|1404.6|1407.5|1406|1409.6|1408.1|1406.1|1404.6|374
1757943900000|2025-09-15 13:45:00|1407.9|1406.4|1405.2|1403.7|1409.1|1407.6|1405.1|1403.6|255
1757944200000|2025-09-15 13:50:00|1405.4|1403.9|1407.8|1406.3|1408.6|1407.1|1405.3|1403.8|149
1757944500000|2025-09-15 13:55:00|1407.9|1406.4|1406.3|1404.8|1408.6|1407.1|1404.8|1403.3|169
1757944800000|2025-09-15 14:00:00|1406.5|1405|1407|1405.5|1407.6|1406.1|1402.6|1401.1|214
1757945100000|2025-09-15 14:05:00|1407.1|1405.6|1407.8|1406.3|1407.9|1406.4|1405.8|1404.3|83
1757945400000|2025-09-15 14:10:00|1407.9|1406.4|1411.4|1409.9|1411.5|1410|1407.5|1406|175
1757945700000|2025-09-15 14:15:00|1411.3|1409.8|1410.2|1408.7|1411.6|1410.1|1409.4|1407.9|148
1757946000000|2025-09-15 14:20:00|1410.3|1408.8|1413.7|1412.2|1414.5|1413|1410.3|1408.8|159
1757946300000|2025-09-15 14:25:00|1413.8|1412.3|1419.5|1418|1419.6|1418.1|1413.7|1412.2|345
1757946600000|2025-09-15 14:30:00|1419.3|1417.8|1422.9|1421.4|1424.6|1423.1|1418|1416.5|529
1757946900000|2025-09-15 14:35:00|1423.1|1421.6|1425.3|1423.8|1426.5|1425|1423|1421.5|283
1757947200000|2025-09-15 14:40:00|1425.4|1423.9|1422.7|1421.2|1425.7|1424.2|1422.1|1420.6|262
1757947500000|2025-09-15 14:45:00|1422.8|1421.3|1422.6|1421.1|1424.7|1423.2|1422|1420.5|224
1757947800000|2025-09-15 14:50:00|1422.5|1421|1421|1419.5|1422.9|1421.4|1421|1419.5|92
1757948100000|2025-09-15 14:55:00|1421.1|1419.6|1424.2|1422.7|1424.2|1422.7|1421.1|1419.6|97
1757948400000|2025-09-15 15:00:00|1424.3|1422.8|1422.4|1420.9|1424.3|1422.8|1421.2|1419.7|147
1757948700000|2025-09-15 15:05:00|1422.5|1421|1419.3|1417.8|1422.9|1421.4|1418|1416.5|250
1757949000000|2025-09-15 15:10:00|1419.6|1418.1|1422.2|1420.7|1422.9|1421.4|1419.6|1418.1|119
1757949300000|2025-09-15 15:15:00|1422.1|1420.6|1419.5|1418|1422.9|1421.4|1419.5|1418|103
1757949600000|2025-09-15 15:20:00|1419.8|1418.3|1418.5|1417|1419.9|1418.4|1418.2|1416.7|142
1757949900000|2025-09-15 15:25:00|1418.4|1416.9|1416.3|1414.8|1419.3|1417.8|1416.3|1414.8|179
1757950200000|2025-09-15 15:30:00|1416.2|1414.7|1416.5|1415|1417|1415.5|1412.2|1410.7|217
1757950500000|2025-09-15 15:35:00|1416.4|1414.9|1414.3|1412.8|1417.3|1415.8|1413.6|1412.1|149
1757950800000|2025-09-15 15:40:00|1414.2|1412.7|1413.5|1412|1415.1|1413.6|1413.5|1412|85
1757951100000|2025-09-15 15:45:00|1413.6|1412.1|1418.1|1416.6|1418.3|1416.8|1412.7|1411.2|192
1757951400000|2025-09-15 15:50:00|1417.8|1416.3|1417.7|1416.2|1418.7|1417.2|1415.1|1413.6|114
1757951700000|2025-09-15 15:55:00|1417.6|1416.1|1414.8|1413.3|1418|1416.5|1414.6|1413.1|72
1757952000000|2025-09-15 16:00:00|1414.9|1413.4|1415.1|1413.6|1415.8|1414.3|1413.7|1412.2|95
1757952300000|2025-09-15 16:05:00|1415.2|1413.7|1417.9|1416.4|1417.9|1416.4|1414.5|1413|123
1757952600000|2025-09-15 16:10:00|1417.8|1416.3|1415.6|1414.1|1417.9|1416.4|1415.2|1413.7|48
1757952900000|2025-09-15 16:15:00|1415.5|1414|1415.8|1414.3|1417.2|1415.7|1414.5|1413|69
1757953200000|2025-09-15 16:20:00|1415.7|1414.2|1418.7|1417.2|1419|1417.5|1415.7|1414.2|64
1757953500000|2025-09-15 16:25:00|1418.6|1417.1|1418|1416.5|1418.9|1417.4|1417.3|1415.8|76
1757953800000|2025-09-15 16:30:00|1418.3|1416.8|1419.3|1417.8|1420|1418.5|1417|1415.5|71
1757954100000|2025-09-15 16:35:00|1419.2|1417.7|1419|1417.5|1421.5|1420|1418.9|1417.4|116
1757954400000|2025-09-15 16:40:00|1418.9|1417.4|1417|1415.5|1418.9|1417.4|1416.7|1415.2|78
1757954700000|2025-09-15 16:45:00|1416.7|1415.2|1416.2|1414.7|1416.7|1415.2|1415.2|1413.7|49
1757955000000|2025-09-15 16:50:00|1415.3|1413.8|1415.5|1414|1417.1|1415.6|1414.9|1413.4|191
1757955300000|2025-09-15 16:55:00|1415.4|1413.9|1416|1414.5|1417.1|1415.6|1414.3|1412.8|135
1757955600000|2025-09-15 17:00:00|1415.9|1414.4|1418|1416.5|1419|1417.5|1415.8|1414.3|436
1757955900000|2025-09-15 17:05:00|1417.7|1416.2|1418.4|1416.9|1419.3|1417.8|1417.7|1416.2|95
1757956200000|2025-09-15 17:10:00|1418.3|1416.8|1417.3|1415.8|1418.4|1416.9|1417.1|1415.6|46
1757956500000|2025-09-15 17:15:00|1417.4|1415.9|1417.2|1415.7|1418.7|1417.2|1417.1|1415.6|54
1757956800000|2025-09-15 17:20:00|1417.1|1415.6|1417.4|1415.9|1417.6|1416.1|1416.7|1415.2|28
1757957100000|2025-09-15 17:25:00|1417.5|1416|1418.1|1416.6|1418.7|1417.2|1417.5|1416|79
1757957400000|2025-09-15 17:30:00|1418.2|1416.7|1419|1417.5|1419.1|1417.6|1417.9|1416.4|30
1757957700000|2025-09-15 17:35:00|1419.1|1417.6|1419.3|1417.8|1419.4|1417.9|1417.9|1416.4|30
1757958000000|2025-09-15 17:40:00|1419.2|1417.7|1418.6|1417.1|1419.5|1418|1418.5|1417|53
1757958300000|2025-09-15 17:45:00|1418.7|1417.2|1419.5|1418|1419.5|1418|1417.9|1416.4|27
1757958600000|2025-09-15 17:50:00|1419.4|1417.9|1419.7|1418.2|1420.6|1419.1|1419.4|1417.9|37
1757958900000|2025-09-15 17:55:00|1419.8|1418.3|1420|1418.5|1420.4|1418.9|1419|1417.5|42
1757959200000|2025-09-15 18:00:00|1420.1|1418.6|1419|1417.5|1420.6|1419.1|1418.3|1416.8|28
1757959500000|2025-09-15 18:05:00|1419.2|1417.7|1419.6|1418.1|1420.1|1418.6|1419.1|1417.6|22
1757959800000|2025-09-15 18:10:00|1419.5|1418|1418.8|1417.3|1419.8|1418.3|1418.6|1417.1|21
1757960100000|2025-09-15 18:15:00|1418.9|1417.4|1420.2|1418.7|1420.3|1418.8|1418.8|1417.3|25
1757960400000|2025-09-15 18:20:00|1420.3|1418.8|1420.6|1419.1|1421|1419.5|1419.8|1418.3|39
1757960700000|2025-09-15 18:25:00|1420.7|1419.2|1421.9|1420.4|1422.1|1420.6|1420.7|1419.2|25
1757961000000|2025-09-15 18:30:00|1421.8|1420.3|1421.9|1420.4|1422.7|1421.2|1421.4|1419.9|28
1757961300000|2025-09-15 18:35:00|1421.5|1420|1419.8|1418.3|1422|1420.5|1419.7|1418.2|46
1757961600000|2025-09-15 18:40:00|1419.7|1418.2|1419.4|1417.9|1420.1|1418.6|1418.9|1417.4|19
1757961900000|2025-09-15 18:45:00|1419.3|1417.8|1418.2|1416.7|1419.3|1417.8|1417.6|1416.1|40
1757962200000|2025-09-15 18:50:00|1418.4|1416.9|1418|1416.5|1418.8|1417.3|1417.5|1416|25
1757962500000|2025-09-15 18:55:00|1418.1|1416.6|1419|1417.5|1419|1417.5|1417.7|1416.2|18
1757962800000|2025-09-15 19:00:00|1419.1|1417.6|1419.7|1418.2|1420|1418.5|1419|1417.5|33
1757963100000|2025-09-15 19:05:00|1419.8|1418.3|1419.5|1418|1419.9|1418.4|1419.1|1417.6|15
1757963400000|2025-09-15 19:10:00|1419.4|1417.9|1418.2|1416.7|1419.4|1417.9|1418.1|1416.6|29
1757963700000|2025-09-15 19:15:00|1418.4|1416.9|1418.4|1416.9|1419|1417.5|1418.1|1416.6|24
1757964000000|2025-09-15 19:20:00|1418.3|1416.8|1417.1|1415.6|1418.5|1417|1417.1|1415.6|11
1757964300000|2025-09-15 19:25:00|1417.2|1415.7|1416.9|1415.4|1417.8|1416.3|1416.9|1415.4|13
1757964600000|2025-09-15 19:30:00|1416.8|1415.3|1417.3|1415.8|1417.4|1415.9|1416.2|1414.7|31
1757964900000|2025-09-15 19:35:00|1417.4|1415.9|1419.8|1418.3|1420.1|1418.6|1417.3|1415.8|184
1757965200000|2025-09-15 19:40:00|1419.7|1418.2|1420.3|1418.8|1420.3|1418.8|1419.1|1417.6|21
1757965500000|2025-09-15 19:45:00|1420.2|1418.7|1420.6|1419.1|1420.7|1419.2|1419.9|1418.4|21
1757965800000|2025-09-15 19:50:00|1420.5|1419|1419.6|1418.1|1420.9|1419.4|1419.2|1417.7|37
1757966100000|2025-09-15 19:55:00|1419.5|1418|1418.9|1417.4|1419.7|1418.2|1418.4|1416.9|36
1757966400000|2025-09-15 20:00:00|1418.7|1417.2|1418.8|1417.3|1419.1|1417.6|1418.2|1416.7|16
1757966700000|2025-09-15 20:05:00|1418.7|1417.2|1418.3|1416.8|1418.7|1417.2|1417.8|1416.3|18
1757967000000|2025-09-15 20:10:00|1418.4|1416.9|1418.9|1417.4|1418.9|1417.4|1418|1416.5|17
1757967300000|2025-09-15 20:15:00|1419|1417.5|1419.6|1418.1|1419.8|1418.3|1419|1417.5|6
1757967600000|2025-09-15 20:20:00|1419.7|1418.2|1419.3|1417.8|1419.7|1418.2|1419.2|1417.7|3
1757967900000|2025-09-15 20:25:00|1419.4|1417.9|1418.7|1417.2|1419.4|1417.9|1418.6|1417.1|9
1757968200000|2025-09-15 20:30:00|1418.6|1417.1|1419.4|1417.9|1419.8|1418.3|1418.5|1417|24
1757968500000|2025-09-15 20:35:00|1419.5|1418|1419.5|1418|1419.9|1418.4|1419.3|1417.8|4
1757968800000|2025-09-15 20:40:00|1419.4|1417.9|1419.5|1418|1419.6|1418.1|1419.2|1417.7|1
1757969100000|2025-09-15 20:45:00|1419.4|1417.9|1419.4|1417.9|1419.7|1418.2|1419.2|1417.7|10
1757969400000|2025-09-15 20:50:00|1419.5|1418|1418.8|1417.3|1419.6|1418.1|1418.5|1417|26
1757969700000|2025-09-15 20:55:00|1418.7|1417.2|1417.9|1416.4|1418.7|1417.2|1417.8|1416.3|28
1757973600000|2025-09-15 22:00:00|1420|1416|1418.9|1417.4|1420|1417.8|1418|1415.8|14
1757973900000|2025-09-15 22:05:00|1419.1|1417.6|1418.5|1417|1419.3|1417.8|1418.4|1416.9|4
1757974200000|2025-09-15 22:10:00|1418.6|1417.1|1418.9|1417.4|1419.2|1417.7|1418.1|1416.6|9
1757974500000|2025-09-15 22:15:00|1418.8|1417.3|1418.3|1416.8|1418.8|1417.3|1418.2|1416.7|1
1757974800000|2025-09-15 22:20:00|1418.2|1416.7|1418.3|1416.8|1418.3|1416.8|1418|1416.5|3
1757975100000|2025-09-15 22:25:00|1417.9|1416.4|1418.2|1416.7|1418.3|1416.8|1417.9|1416.4|2
1757975400000|2025-09-15 22:30:00|1418.3|1416.8|1417.7|1416.2|1418.3|1416.8|1417.7|1416.2|2
1757975700000|2025-09-15 22:35:00|1417.6|1416.1|1417.5|1416|1417.6|1416.1|1417.2|1415.7|11
1757976000000|2025-09-15 22:40:00|1417.6|1416.1|1417.7|1416.2|1417.7|1416.2|1417.4|1415.9|1
1757976300000|2025-09-15 22:45:00|1417.8|1416.3|1416.7|1415.2|1417.8|1416.3|1416.6|1415.1|8
1757976600000|2025-09-15 22:50:00|1416.6|1415.1|1416.8|1415.3|1416.8|1415.3|1416.6|1415.1|2
1757976900000|2025-09-15 22:55:00|1416.7|1415.2|1416|1414.5|1416.9|1415.4|1415.6|1414.1|23
1757977200000|2025-09-15 23:00:00|1415.9|1414.4|1417.5|1416|1417.5|1416|1415.9|1414.4|12
1757977500000|2025-09-15 23:05:00|1417.4|1415.9|1415.6|1414.1|1417.6|1416.1|1415.6|1414.1|38
1757977800000|2025-09-15 23:10:00|1415.7|1414.2|1415.6|1414.1|1415.7|1414.2|1415.2|1413.7|17
1757978100000|2025-09-15 23:15:00|1415.4|1413.9|1416.1|1414.6|1416.3|1414.8|1415.4|1413.9|14
1757978400000|2025-09-15 23:20:00|1416.2|1414.7|1415.5|1414|1416.2|1414.7|1415.5|1414|7
1757978700000|2025-09-15 23:25:00|1415.3|1413.8|1415.4|1413.9|1415.4|1413.9|1414.5|1413|21
1757979000000|2025-09-15 23:30:00|1415.3|1413.8|1415|1413.5|1415.5|1414|1415|1413.5|6
1757979300000|2025-09-15 23:35:00|1415.2|1413.7|1415.2|1413.7|1415.7|1414.2|1414.8|1413.3|21
1757979600000|2025-09-15 23:40:00|1415.1|1413.6|1414.5|1413|1415.1|1413.6|1414.5|1413|10
1757979900000|2025-09-15 23:45:00|1414.4|1412.9|1413.8|1412.3|1414.4|1412.9|1413.5|1412|39
1757980200000|2025-09-15 23:50:00|1413.9|1412.4|1413.5|1412|1414|1412.5|1413.1|1411.6|19
1757980500000|2025-09-15 23:55:00|1413.7|1412.2|1414.8|1413.3|1414.9|1413.4|1413.7|1412.2|20
1757980800000|2025-09-16 00:00:00|1414.7|1413.2|1415.1|1413.6|1415.3|1413.8|1413.9|1412.4|53
1757981100000|2025-09-16 00:05:00|1415|1413.5|1416.9|1415.4|1416.9|1415.4|1414.6|1413.1|19
1757981400000|2025-09-16 00:10:00|1417|1415.5|1414.9|1413.4|1417|1415.5|1414.8|1413.3|10
1757981700000|2025-09-16 00:15:00|1414.8|1413.3|1415.6|1414.1|1415.7|1414.2|1414.7|1413.2|25
1757982000000|2025-09-16 00:20:00|1415.5|1414|1415.2|1413.7|1415.7|1414.2|1415.2|1413.7|18
1757982300000|2025-09-16 00:25:00|1415.1|1413.6|1414.9|1413.4|1415.2|1413.7|1414.4|1412.9|23
1757982600000|2025-09-16 00:30:00|1415|1413.5|1412.9|1411.4|1415.1|1413.6|1411.7|1410.2|29
1757982900000|2025-09-16 00:35:00|1412.8|1411.3|1414.1|1412.6|1414.4|1412.9|1412.8|1411.3|18
1757983200000|2025-09-16 00:40:00|1414.2|1412.7|1415|1413.5|1415.2|1413.7|1413.3|1411.8|23
1757983500000|2025-09-16 00:45:00|1414.9|1413.4|1415.3|1413.8|1415.4|1413.9|1414.6|1413.1|35
1757983800000|2025-09-16 00:50:00|1415.4|1413.9|1415.1|1413.6|1415.7|1414.2|1415|1413.5|18
1757984100000|2025-09-16 00:55:00|1415.2|1413.7|1415.9|1414.4|1416.1|1414.6|1415.2|1413.7|15
1757984400000|2025-09-16 01:00:00|1416|1414.5|1413.7|1412.2|1416.3|1414.8|1413.7|1412.2|49
1757984700000|2025-09-16 01:05:00|1413.8|1412.3|1414.8|1413.3|1415.4|1413.9|1413.4|1411.9|23
1757985000000|2025-09-16 01:10:00|1414.7|1413.2|1414.7|1413.2|1415.2|1413.7|1414.2|1412.7|10
1757985300000|2025-09-16 01:15:00|1414.6|1413.1|1412.1|1410.6|1414.7|1413.2|1412|1410.5|29
1757985600000|2025-09-16 01:20:00|1412|1410.5|1412.9|1411.4|1413.6|1412.1|1411.4|1409.9|23
1757985900000|2025-09-16 01:25:00|1413|1411.5|1412.3|1410.8|1413.3|1411.8|1412|1410.5|23
1757986200000|2025-09-16 01:30:00|1412.2|1410.7|1413.5|1412|1413.7|1412.2|1412|1410.5|9
1757986500000|2025-09-16 01:35:00|1413.4|1411.9|1414.2|1412.7|1414.6|1413.1|1413.1|1411.6|21
1757986800000|2025-09-16 01:40:00|1414.3|1412.8|1411.8|1410.3|1414.3|1412.8|1411.8|1410.3|23
1757987100000|2025-09-16 01:45:00|1411.9|1410.4|1412.6|1411.1|1413.4|1411.9|1411.8|1410.3|14
1757987400000|2025-09-16 01:50:00|1412.5|1411|1412.6|1411.1|1412.8|1411.3|1411.7|1410.2|22
1757987700000|2025-09-16 01:55:00|1412.5|1411|1412.7|1411.2|1412.8|1411.3|1411.9|1410.4|1
1757988000000|2025-09-16 02:00:00|1412.6|1411.1|1412.6|1411.1|1413.2|1411.7|1412.5|1411|14
1757988300000|2025-09-16 02:05:00|1412.5|1411|1411.9|1410.4|1413.2|1411.7|1411.7|1410.2|30
1757988600000|2025-09-16 02:10:00|1411.8|1410.3|1412|1410.5|1412.2|1410.7|1410.7|1409.2|38
1757988900000|2025-09-16 02:15:00|1411.9|1410.4|1411.4|1409.9|1411.9|1410.4|1411.1|1409.6|37
1757989200000|2025-09-16 02:20:00|1411.5|1410|1411.5|1410|1411.7|1410.2|1411.2|1409.7|16
1757989500000|2025-09-16 02:25:00|1411.4|1409.9|1412.8|1411.3|1412.9|1411.4|1411.4|1409.9|50
1757989800000|2025-09-16 02:30:00|1412.7|1411.2|1409.6|1408.1|1412.9|1411.4|1409.2|1407.7|58
1757990100000|2025-09-16 02:35:00|1409.4|1407.9|1409.7|1408.2|1410.3|1408.8|1408.9|1407.4|20
1757990400000|2025-09-16 02:40:00|1409.8|1408.3|1408.2|1406.7|1409.8|1408.3|1408.2|1406.7|32
1757990700000|2025-09-16 02:45:00|1408.1|1406.6|1409.9|1408.4|1410.1|1408.6|1406.3|1404.8|88
1757991000000|2025-09-16 02:50:00|1409.8|1408.3|1408.9|1407.4|1410.1|1408.6|1408.7|1407.2|37
1757991300000|2025-09-16 02:55:00|1408.8|1407.3|1408|1406.5|1409.1|1407.6|1407.1|1405.6|23
1757991600000|2025-09-16 03:00:00|1407.9|1406.4|1409.1|1407.6|1409.3|1407.8|1407.8|1406.3|26
1757991900000|2025-09-16 03:05:00|1409|1407.5|1409.6|1408.1|1409.8|1408.3|1409|1407.5|8
1757992200000|2025-09-16 03:10:00|1409.7|1408.2|1410.6|1409.1|1410.7|1409.2|1409.4|1407.9|15
1757992500000|2025-09-16 03:15:00|1410.8|1409.3|1408.9|1407.4|1411.2|1409.7|1408.7|1407.2|30
1757992800000|2025-09-16 03:20:00|1408.8|1407.3|1409.7|1408.2|1409.7|1408.2|1408.8|1407.3|8
1757993100000|2025-09-16 03:25:00|1409.6|1408.1|1409.7|1408.2|1409.8|1408.3|1409.6|1408.1|5
1757993400000|2025-09-16 03:30:00|1409.8|1408.3|1410.2|1408.7|1410.5|1409|1409.7|1408.2|3
1757993700000|2025-09-16 03:35:00|1410|1408.5|1410|1408.5|1410.1|1408.6|1409.5|1408|9
1757994000000|2025-09-16 03:40:00|1410.1|1408.6|1409.6|1408.1|1410.1|1408.6|1409.5|1408|5
1757994300000|2025-09-16 03:45:00|1409.7|1408.2|1409.4|1407.9|1409.7|1408.2|1409.1|1407.6|8
1757994600000|2025-09-16 03:50:00|1409.3|1407.8|1409.1|1407.6|1409.6|1408.1|1409.1|1407.6|2
1757994900000|2025-09-16 03:55:00|1409.2|1407.7|1409.3|1407.8|1409.3|1407.8|1409|1407.5|3
1757995200000|2025-09-16 04:00:00|1409.4|1407.9|1411.2|1409.7|1411.5|1410|1409.4|1407.9|34
1757995500000|2025-09-16 04:05:00|1411.1|1409.6|1411.2|1409.7|1411.4|1409.9|1410.4|1408.9|21
1757995800000|2025-09-16 04:10:00|1411.3|1409.8|1411.5|1410|1412|1410.5|1411.3|1409.8|13
1757996100000|2025-09-16 04:15:00|1411.6|1410.1|1411.9|1410.4|1412|1410.5|1411.3|1409.8|9
1757996400000|2025-09-16 04:20:00|1411.8|1410.3|1412.4|1410.9|1412.4|1410.9|1411.5|1410|7
1757996700000|2025-09-16 04:25:00|1412.3|1410.8|1411.4|1409.9|1412.4|1410.9|1411.2|1409.7|15
1757997000000|2025-09-16 04:30:00|1411.5|1410|1411.4|1409.9|1411.5|1410|1411.2|1409.7|1
1757997300000|2025-09-16 04:35:00|1411.2|1409.7|1411.4|1409.9|1411.8|1410.3|1411|1409.5|9
1757997600000|2025-09-16 04:40:00|1411.5|1410|1412|1410.5|1412|1410.5|1411.2|1409.7|21
1757997900000|2025-09-16 04:45:00|1411.9|1410.4|1412|1410.5|1412.3|1410.8|1411.8|1410.3|2
1757998200000|2025-09-16 04:50:00|1411.9|1410.4|1413.1|1411.6|1413.4|1411.9|1411.8|1410.3|12
1757998500000|2025-09-16 04:55:00|1413.2|1411.7|1411.7|1410.2|1413.2|1411.7|1411.4|1409.9|16
1757998800000|2025-09-16 05:00:00|1411.6|1410.1|1411.2|1409.7|1412.2|1410.7|1411.1|1409.6|10
1757999100000|2025-09-16 05:05:00|1411.1|1409.6|1411.2|1409.7|1411.2|1409.7|1410.5|1409|6
1757999400000|2025-09-16 05:10:00|1411.1|1409.6|1410.5|1409|1411.2|1409.7|1410.5|1409|8
1757999700000|2025-09-16 05:15:00|1410.6|1409.1|1411.5|1410|1411.5|1410|1410.5|1409|4
1758000000000|2025-09-16 05:20:00|1411.4|1409.9|1411.1|1409.6|1411.5|1410|1410.9|1409.4|3
1758000300000|2025-09-16 05:25:00|1411.2|1409.7|1412|1410.5|1412|1410.5|1411.1|1409.6|1
1758000600000|2025-09-16 05:30:00|1412.1|1410.6|1411.9|1410.4|1412.6|1411.1|1411.4|1409.9|8
1758000900000|2025-09-16 05:35:00|1412|1410.5|1412.1|1410.6|1413.1|1411.6|1411.9|1410.4|19
1758001200000|2025-09-16 05:40:00|1412|1410.5|1412.5|1411|1412.8|1411.3|1412|1410.5|6
1758001500000|2025-09-16 05:45:00|1412.4|1410.9|1411|1409.5|1412.4|1410.9|1411|1409.5|9
1758001800000|2025-09-16 05:50:00|1410.9|1409.4|1411.6|1410.1|1411.9|1410.4|1410.9|1409.4|5
1758002100000|2025-09-16 05:55:00|1411.7|1410.2|1413.6|1412.1|1413.6|1412.1|1411.6|1410.1|27
1758002400000|2025-09-16 06:00:00|1413.7|1412.2|1413.6|1412.1|1414.6|1413.1|1413|1411.5|37
1758002700000|2025-09-16 06:05:00|1413.8|1412.3|1412.1|1410.6|1413.8|1412.3|1412|1410.5|19
1758003000000|2025-09-16 06:10:00|1412|1410.5|1410.8|1409.3|1412.8|1411.3|1410.7|1409.2|76
1758003300000|2025-09-16 06:15:00|1410.7|1409.2|1411.5|1410|1412.1|1410.6|1410.4|1408.9|43
1758003600000|2025-09-16 06:20:00|1411.4|1409.9|1410.2|1408.7|1411.8|1410.3|1410.1|1408.6|42
1758003900000|2025-09-16 06:25:00|1410.1|1408.6|1410.2|1408.7|1410.5|1409|1409.7|1408.2|13
1758004200000|2025-09-16 06:30:00|1410.1|1408.6|1410|1408.5|1410.2|1408.7|1407.7|1406.2|130
1758004500000|2025-09-16 06:35:00|1410.1|1408.6|1411.8|1410.3|1412.4|1410.9|1410|1408.5|31
1758004800000|2025-09-16 06:40:00|1411.9|1410.4|1414.2|1412.7|1414.4|1412.9|1411.8|1410.3|14
1758005100000|2025-09-16 06:45:00|1414.1|1412.6|1413.9|1412.4|1415.4|1413.9|1413.1|1411.6|51
1758005400000|2025-09-16 06:50:00|1414|1412.5|1414.7|1413.2|1415|1413.5|1412.9|1411.4|8
1758005700000|2025-09-16 06:55:00|1414.8|1413.3|1415.7|1414.2|1416.2|1414.7|1414.6|1413.1|51
1758006000000|2025-09-16 07:00:00|1415.4|1413.9|1415.3|1413.8|1418|1416.5|1414.8|1413.3|159
1758006300000|2025-09-16 07:05:00|1415|1413.5|1414.1|1412.6|1416|1414.5|1414|1412.5|54
1758006600000|2025-09-16 07:10:00|1413.9|1412.4|1413.9|1412.4|1414.4|1412.9|1413.1|1411.6|54
1758006900000|2025-09-16 07:15:00|1413.8|1412.3|1414.5|1413|1414.5|1413|1413|1411.5|40
1758007200000|2025-09-16 07:20:00|1414.3|1412.8|1414.2|1412.7|1415.7|1414.2|1414.2|1412.7|14
1758007500000|2025-09-16 07:25:00|1414.4|1412.9|1415|1413.5|1415.1|1413.6|1413.8|1412.3|18
1758007800000|2025-09-16 07:30:00|1415.1|1413.6|1413|1411.5|1415.5|1414|1413|1411.5|55
1758008100000|2025-09-16 07:35:00|1413.4|1411.9|1413.1|1411.6|1413.7|1412.2|1412.7|1411.2|43
1758008400000|2025-09-16 07:40:00|1413.2|1411.7|1411.8|1410.3|1413.2|1411.7|1411.2|1409.7|28
1758008700000|2025-09-16 07:45:00|1411.7|1410.2|1413.8|1412.3|1413.8|1412.3|1411.4|1409.9|29
1758009000000|2025-09-16 07:50:00|1413.7|1412.2|1415.6|1414.1|1415.6|1414.1|1413.3|1411.8|59
1758009300000|2025-09-16 07:55:00|1415.5|1414|1415.1|1413.6|1415.5|1414|1414.5|1413|9
1758009600000|2025-09-16 08:00:00|1415|1413.5|1415.1|1413.6|1416|1414.5|1414.2|1412.7|30
1758009900000|2025-09-16 08:05:00|1415.2|1413.7|1416.5|1415|1416.6|1415.1|1414.8|1413.3|39
1758010200000|2025-09-16 08:10:00|1416.6|1415.1|1418.8|1417.3|1419.3|1417.8|1416.6|1415.1|65
1758010500000|2025-09-16 08:15:00|1418.7|1417.2|1418.4|1416.9|1419.2|1417.7|1417.7|1416.2|54
1758010800000|2025-09-16 08:20:00|1418.3|1416.8|1416.4|1414.9|1418.6|1417.1|1416.3|1414.8|33
1758011100000|2025-09-16 08:25:00|1416.5|1415|1416.4|1414.9|1416.5|1415|1415.7|1414.2|20
1758011400000|2025-09-16 08:30:00|1416.1|1414.6|1415.2|1413.7|1416.4|1414.9|1414.8|1413.3|43
1758011700000|2025-09-16 08:35:00|1415.5|1414|1418|1416.5|1418|1416.5|1415.5|1414|23
1758012000000|2025-09-16 08:40:00|1417.9|1416.4|1417.8|1416.3|1418.3|1416.8|1417.7|1416.2|25
1758012300000|2025-09-16 08:45:00|1417.9|1416.4|1417.3|1415.8|1417.9|1416.4|1416.7|1415.2|33
1758012600000|2025-09-16 08:50:00|1417.4|1415.9|1417.4|1415.9|1417.5|1416|1416.6|1415.1|158
1758012900000|2025-09-16 08:55:00|1417.3|1415.8|1416.6|1415.1|1417.9|1416.4|1416.3|1414.8|32
1758013200000|2025-09-16 09:00:00|1416.7|1415.2|1416.1|1414.6|1417.5|1416|1416|1414.5|31
1758013500000|2025-09-16 09:05:00|1416|1414.5|1416.7|1415.2|1417.1|1415.6|1415.9|1414.4|13
1758013800000|2025-09-16 09:10:00|1416.8|1415.3|1418.4|1416.9|1418.8|1417.3|1416.7|1415.2|77
1758014100000|2025-09-16 09:15:00|1418.5|1417|1419.3|1417.8|1419.4|1417.9|1418.2|1416.7|96
1758014400000|2025-09-16 09:20:00|1419.2|1417.7|1420.2|1418.7|1420.6|1419.1|1419.2|1417.7|58
1758014700000|2025-09-16 09:25:00|1420.3|1418.8|1419.5|1418|1420.7|1419.2|1419.4|1417.9|70
1758015000000|2025-09-16 09:30:00|1419.4|1417.9|1420.2|1418.7|1420.6|1419.1|1419.4|1417.9|28
1758015300000|2025-09-16 09:35:00|1420|1418.5|1419.5|1418|1420.6|1419.1|1419.2|1417.7|37
1758015600000|2025-09-16 09:40:00|1419.4|1417.9|1418.3|1416.8|1419.4|1417.9|1418.2|1416.7|21
1758015900000|2025-09-16 09:45:00|1418.4|1416.9|1419.1|1417.6|1419.2|1417.7|1418.3|1416.8|24
1758016200000|2025-09-16 09:50:00|1419|1417.5|1418.5|1417|1419.6|1418.1|1418.5|1417|20
1758016500000|2025-09-16 09:55:00|1418.4|1416.9|1418.6|1417.1|1419|1417.5|1418|1416.5|18
1758016800000|2025-09-16 10:00:00|1418.5|1417|1417.4|1415.9|1418.5|1417|1416.9|1415.4|65
1758017100000|2025-09-16 10:05:00|1417.5|1416|1418.8|1417.3|1418.8|1417.3|1417.3|1415.8|14
1758017400000|2025-09-16 10:10:00|1418.7|1417.2|1418.3|1416.8|1419.3|1417.8|1417.9|1416.4|36
1758017700000|2025-09-16 10:15:00|1418.2|1416.7|1418.8|1417.3|1418.8|1417.3|1418|1416.5|6
1758018000000|2025-09-16 10:20:00|1418.9|1417.4|1418.8|1417.3|1419.5|1418|1418.7|1417.2|13
1758018300000|2025-09-16 10:25:00|1418.5|1417|1419.4|1417.9|1419.9|1418.4|1418.3|1416.8|26
1758018600000|2025-09-16 10:30:00|1419.5|1418|1419.4|1417.9|1419.7|1418.2|1418.3|1416.8|16
1758018900000|2025-09-16 10:35:00|1419.6|1418.1|1418.5|1417|1419.8|1418.3|1418.3|1416.8|11
1758019200000|2025-09-16 10:40:00|1418.6|1417.1|1418|1416.5|1419.2|1417.7|1417.7|1416.2|33
1758019500000|2025-09-16 10:45:00|1417.9|1416.4|1418.1|1416.6|1418.7|1417.2|1417.5|1416|27
1758019800000|2025-09-16 10:50:00|1418.2|1416.7|1417.5|1416|1418.2|1416.7|1417.4|1415.9|24
1758020100000|2025-09-16 10:55:00|1417.3|1415.8|1417.7|1416.2|1418.2|1416.7|1417.2|1415.7|13
1758020400000|2025-09-16 11:00:00|1417.8|1416.3|1416.5|1415|1417.9|1416.4|1416.2|1414.7|85
1758020700000|2025-09-16 11:05:00|1416.4|1414.9|1417.5|1416|1417.6|1416.1|1415.1|1413.6|35
1758021000000|2025-09-16 11:10:00|1417.6|1416.1|1417.6|1416.1|1418.1|1416.6|1417.1|1415.6|15
1758021300000|2025-09-16 11:15:00|1417.5|1416|1418.5|1417|1418.5|1417|1416.7|1415.2|25
1758021600000|2025-09-16 11:20:00|1418.6|1417.1|1419.3|1417.8|1419.3|1417.8|1418.2|1416.7|11
1758021900000|2025-09-16 11:25:00|1419.2|1417.7|1419.2|1417.7|1419.8|1418.3|1419|1417.5|23
1758022200000|2025-09-16 11:30:00|1419.3|1417.8|1419.9|1418.4|1420.6|1419.1|1419|1417.5|36
1758022500000|2025-09-16 11:35:00|1420|1418.5|1419|1417.5|1420.7|1419.2|1418.7|1417.2|48
1758022800000|2025-09-16 11:40:00|1418.9|1417.4|1419|1417.5|1419.9|1418.4|1418.3|1416.8|21
1758023100000|2025-09-16 11:45:00|1419.1|1417.6|1419.7|1418.2|1419.9|1418.4|1418.5|1417|28
1758023400000|2025-09-16 11:50:00|1419.8|1418.3|1423|1421.5|1423.8|1422.3|1419.8|1418.3|96
1758023700000|2025-09-16 11:55:00|1423.1|1421.6|1423.4|1421.9|1423.9|1422.4|1421.8|1420.3|104
1758024000000|2025-09-16 12:00:00|1423.5|1422|1422.5|1421|1423.7|1422.2|1421.6|1420.1|100
1758024300000|2025-09-16 12:05:00|1422.7|1421.2|1425.6|1424.1|1425.7|1424.2|1422.4|1420.9|101
1758024600000|2025-09-16 12:10:00|1425.5|1424|1422.9|1421.4|1426.8|1425.3|1422.7|1421.2|157
1758024900000|2025-09-16 12:15:00|1423|1421.5|1424.3|1422.8|1424.6|1423.1|1422.8|1421.3|98
1758025200000|2025-09-16 12:20:00|1425|1423.5|1425.4|1423.9|1427.2|1425.7|1424.6|1423.1|130
1758025500000|2025-09-16 12:25:00|1425.3|1423.8|1422.8|1421.3|1425.5|1424|1422.7|1421.2|172
1758025800000|2025-09-16 12:30:00|1422.7|1421.2|1422.5|1421|1422.7|1421.2|1419.2|1417.7|191
1758026100000|2025-09-16 12:35:00|1422.4|1420.9|1421.8|1420.3|1424.6|1423.1|1421.4|1419.9|131
1758026400000|2025-09-16 12:40:00|1421.9|1420.4|1422.1|1420.6|1422.9|1421.4|1420.8|1419.3|174
1758026700000|2025-09-16 12:45:00|1422.2|1420.7|1423.3|1421.8|1423.4|1421.9|1421|1419.5|225
1758027000000|2025-09-16 12:50:00|1423.2|1421.7|1424.4|1422.9|1426|1424.5|1422.2|1420.7|296
1758027300000|2025-09-16 12:55:00|1424.5|1423|1421.9|1420.4|1424.6|1423.1|1421.7|1420.2|114
1758027600000|2025-09-16 13:00:00|1422|1420.5|1417.4|1415.9|1422.1|1420.6|1417.4|1415.9|306
1758027900000|2025-09-16 13:05:00|1417.5|1416|1415.3|1413.8|1418.5|1417|1414.5|1413|251
1758028200000|2025-09-16 13:10:00|1415.4|1413.9|1417.7|1416.2|1417.7|1416.2|1413.1|1411.6|216
1758028500000|2025-09-16 13:15:00|1417.6|1416.1|1411.4|1409.9|1417.6|1416.1|1410.6|1409.1|310
1758028800000|2025-09-16 13:20:00|1411.3|1409.8|1413.9|1412.4|1414.3|1412.8|1410.4|1408.9|210
1758029100000|2025-09-16 13:25:00|1413.7|1412.2|1413.6|1412.1|1414.2|1412.7|1412.1|1410.6|193
1758029400000|2025-09-16 13:30:00|1413.7|1412.2|1413.2|1411.7|1414.1|1412.6|1410.6|1409.1|356
1758029700000|2025-09-16 13:35:00|1413.5|1412|1409.5|1408|1415.2|1413.7|1409.4|1407.9|600
1758030000000|2025-09-16 13:40:00|1409.6|1408.1|1402.7|1401.2|1409.6|1408.1|1401.1|1399.6|765
1758030300000|2025-09-16 13:45:00|1403|1401.5|1403.7|1402.2|1406.3|1404.8|1402.1|1400.6|406
1758030600000|2025-09-16 13:50:00|1404|1402.5|1405.2|1403.7|1406.2|1404.7|1402.6|1401.1|238
1758030900000|2025-09-16 13:55:00|1405.5|1404|1406.2|1404.7|1407.1|1405.6|1404.5|1403|218
1758031200000|2025-09-16 14:00:00|1405.8|1404.3|1405.1|1403.6|1407.2|1405.7|1403.8|1402.3|173
1758031500000|2025-09-16 14:05:00|1405.2|1403.7|1407|1405.5|1407.6|1406.1|1403.7|1402.2|183
1758031800000|2025-09-16 14:10:00|1406.9|1405.4|1412.5|1411|1412.7|1411.2|1406.9|1405.4|349
1758032100000|2025-09-16 14:15:00|1412.3|1410.8|1412.2|1410.7|1414.1|1412.6|1411.3|1409.8|256
1758032400000|2025-09-16 14:20:00|1412.1|1410.6|1411.2|1409.7|1412.6|1411.1|1409.1|1407.6|180
1758032700000|2025-09-16 14:25:00|1411.1|1409.6|1409.5|1408|1412.5|1411|1409|1407.5|174
1758033000000|2025-09-16 14:30:00|1409.4|1407.9|1409.3|1407.8|1410.2|1408.7|1407.1|1405.6|185
1758033300000|2025-09-16 14:35:00|1409.4|1407.9|1411.5|1410|1412.4|1410.9|1408.7|1407.2|238
1758033600000|2025-09-16 14:40:00|1411.6|1410.1|1408.5|1407|1411.7|1410.2|1407.4|1405.9|138
1758033900000|2025-09-16 14:45:00|1408.7|1407.2|1408.7|1407.2|1409.8|1408.3|1407.2|1405.7|127
1758034200000|2025-09-16 14:50:00|1408.5|1407|1408.6|1407.1|1409.7|1408.2|1407|1405.5|87
1758034500000|2025-09-16 14:55:00|1408.7|1407.2|1407.1|1405.6|1408.7|1407.2|1406.2|1404.7|96
1758034800000|2025-09-16 15:00:00|1407.2|1405.7|1408.4|1406.9|1409.5|1408|1407|1405.5|270
1758035100000|2025-09-16 15:05:00|1408.3|1406.8|1406.4|1404.9|1409.2|1407.7|1405.6|1404.1|267
1758035400000|2025-09-16 15:10:00|1406.5|1405|1404.4|1402.9|1406.8|1405.3|1404.3|1402.8|140
1758035700000|2025-09-16 15:15:00|1404.1|1402.6|1404.7|1403.2|1406.1|1404.6|1403.3|1401.8|163
1758036000000|2025-09-16 15:20:00|1404.8|1403.3|1404.9|1403.4|1406.2|1404.7|1403.7|1402.2|127
1758036300000|2025-09-16 15:25:00|1404.8|1403.3|1402.3|1400.8|1405.5|1404|1402|1400.5|113
1758036600000|2025-09-16 15:30:00|1402.5|1401|1399.7|1398.2|1402.9|1401.4|1397.7|1396.2|459
1758036900000|2025-09-16 15:35:00|1399.5|1398|1396.1|1394.6|1399.6|1398.1|1395.9|1394.4|306
1758037200000|2025-09-16 15:40:00|1396|1394.5|1397.6|1396.1|1398.2|1396.7|1393.7|1392.2|339
1758037500000|2025-09-16 15:45:00|1397.7|1396.2|1399.4|1397.9|1400.7|1399.2|1397.7|1396.2|207
1758037800000|2025-09-16 15:50:00|1399.3|1397.8|1400.9|1399.4|1401.8|1400.3|1398.7|1397.2|164
1758038100000|2025-09-16 15:55:00|1401|1399.5|1400.6|1399.1|1401.5|1400|1400.3|1398.8|77
1758038400000|2025-09-16 16:00:00|1400.7|1399.2|1399.5|1398|1401.2|1399.7|1399.3|1397.8|100
1758038700000|2025-09-16 16:05:00|1399.6|1398.1|1399.4|1397.9|1400.9|1399.4|1398.6|1397.1|67
1758039000000|2025-09-16 16:10:00|1399.5|1398|1400.8|1399.3|1401.5|1400|1398.8|1397.3|77
1758039300000|2025-09-16 16:15:00|1400.7|1399.2|1401.9|1400.4|1402.3|1400.8|1400.4|1398.9|63
1758039600000|2025-09-16 16:20:00|1402|1400.5|1402|1400.5|1402|1400.5|1401.2|1399.7|46
1758039900000|2025-09-16 16:25:00|1402.1|1400.6|1402.5|1401|1402.8|1401.3|1401.7|1400.2|38
1758040200000|2025-09-16 16:30:00|1402.4|1400.9|1401.1|1399.6|1402.9|1401.4|1401.1|1399.6|64
1758040500000|2025-09-16 16:35:00|1401|1399.5|1401.3|1399.8|1401.5|1400|1399.8|1398.3|113
1758040800000|2025-09-16 16:40:00|1401.4|1399.9|1399.7|1398.2|1402|1400.5|1399.6|1398.1|93
1758041100000|2025-09-16 16:45:00|1399.8|1398.3|1401.9|1400.4|1402.3|1400.8|1399.5|1398|93
1758041400000|2025-09-16 16:50:00|1402|1400.5|1403.9|1402.4|1404|1402.5|1401.8|1400.3|52
1758041700000|2025-09-16 16:55:00|1404|1402.5|1402.9|1401.4|1405|1403.5|1402.9|1401.4|94
1758042000000|2025-09-16 17:00:00|1402.8|1401.3|1403.2|1401.7|1403.8|1402.3|1402.5|1401|367
1758042300000|2025-09-16 17:05:00|1403.1|1401.6|1401.6|1400.1|1403.8|1402.3|1401.3|1399.8|136
1758042600000|2025-09-16 17:10:00|1401.4|1399.9|1401.4|1399.9|1401.4|1399.9|1400.7|1399.2|52
1758042900000|2025-09-16 17:15:00|1401.6|1400.1|1401.8|1400.3|1401.8|1400.3|1400.6|1399.1|36
1758043200000|2025-09-16 17:20:00|1401.7|1400.2|1401.7|1400.2|1402.5|1401|1401.4|1399.9|32
1758043500000|2025-09-16 17:25:00|1401.9|1400.4|1402|1400.5|1402.6|1401.1|1401.7|1400.2|26
1758043800000|2025-09-16 17:30:00|1402.1|1400.6|1402.6|1401.1|1403|1401.5|1402|1400.5|34
1758044100000|2025-09-16 17:35:00|1402.7|1401.2|1402.5|1401|1402.9|1401.4|1401.6|1400.1|47
1758044400000|2025-09-16 17:40:00|1402.6|1401.1|1401.4|1399.9|1402.7|1401.2|1401|1399.5|33
1758044700000|2025-09-16 17:45:00|1401.5|1400|1403.7|1402.2|1404.1|1402.6|1401.5|1400|93
1758045000000|2025-09-16 17:50:00|1403.8|1402.3|1403.2|1401.7|1403.8|1402.3|1402.6|1401.1|20
1758045300000|2025-09-16 17:55:00|1403.3|1401.8|1403.6|1402.1|1403.6|1402.1|1402.4|1400.9|17
1758045600000|2025-09-16 18:00:00|1403.7|1402.2|1403.2|1401.7|1403.9|1402.4|1402.9|1401.4|75
1758045900000|2025-09-16 18:05:00|1403.3|1401.8|1403.8|1402.3|1404.1|1402.6|1403|1401.5|21
1758046200000|2025-09-16 18:10:00|1403.9|1402.4|1404.5|1403|1404.9|1403.4|1403.4|1401.9|73
1758046500000|2025-09-16 18:15:00|1404.6|1403.1|1403.5|1402|1404.9|1403.4|1403.4|1401.9|35
1758046800000|2025-09-16 18:20:00|1403.6|1402.1|1403.6|1402.1|1404.2|1402.7|1403.2|1401.7|14
1758047100000|2025-09-16 18:25:00|1403.8|1402.3|1404.1|1402.6|1404.2|1402.7|1403.6|1402.1|22
1758047400000|2025-09-16 18:30:00|1404.2|1402.7|1405.5|1404|1405.5|1404|1404.1|1402.6|87
1758047700000|2025-09-16 18:35:00|1405.4|1403.9|1404.4|1402.9|1405.4|1403.9|1404|1402.5|38
1758048000000|2025-09-16 18:40:00|1404.5|1403|1404.4|1402.9|1405|1403.5|1404.3|1402.8|33
1758048300000|2025-09-16 18:45:00|1404.5|1403|1404.2|1402.7|1404.7|1403.2|1404|1402.5|16
1758048600000|2025-09-16 18:50:00|1404.3|1402.8|1404.8|1403.3|1405|1403.5|1404.2|1402.7|20
1758048900000|2025-09-16 18:55:00|1404.9|1403.4|1405.5|1404|1405.7|1404.2|1404.8|1403.3|19
1758049200000|2025-09-16 19:00:00|1405.2|1403.7|1404.4|1402.9|1405.3|1403.8|1404.4|1402.9|44
1758049500000|2025-09-16 19:05:00|1404.3|1402.8|1404.5|1403|1404.8|1403.3|1404.3|1402.8|9
1758049800000|2025-09-16 19:10:00|1404.6|1403.1|1404.7|1403.2|1404.7|1403.2|1404.1|1402.6|17
1758050100000|2025-09-16 19:15:00|1404.8|1403.3|1405.3|1403.8|1405.4|1403.9|1404.5|1403|41
1758050400000|2025-09-16 19:20:00|1405.2|1403.7|1404.3|1402.8|1405.3|1403.8|1404.2|1402.7|15
1758050700000|2025-09-16 19:25:00|1404.4|1402.9|1404|1402.5|1404.5|1403|1403.9|1402.4|44
1758051000000|2025-09-16 19:30:00|1403.5|1402|1403.4|1401.9|1403.9|1402.4|1403.3|1401.8|32
1758051300000|2025-09-16 19:35:00|1403.5|1402|1403.4|1401.9|1403.8|1402.3|1403.2|1401.7|19
1758051600000|2025-09-16 19:40:00|1403.2|1401.7|1403.1|1401.6|1403.6|1402.1|1402.4|1400.9|45
1758051900000|2025-09-16 19:45:00|1403.2|1401.7|1403.7|1402.2|1404.2|1402.7|1403.2|1401.7|19
1758052200000|2025-09-16 19:50:00|1403.8|1402.3|1403.4|1401.9|1404.4|1402.9|1403.4|1401.9|29
1758052500000|2025-09-16 19:55:00|1403.5|1402|1403.7|1402.2|1403.9|1402.4|1403.1|1401.6|28
1758052800000|2025-09-16 20:00:00|1403.6|1402.1|1405|1403.5|1405.2|1403.7|1403.6|1402.1|29
1758053100000|2025-09-16 20:05:00|1405.1|1403.6|1405.9|1404.4|1405.9|1404.4|1405|1403.5|18
1758053400000|2025-09-16 20:10:00|1405.8|1404.3|1407.2|1405.7|1407.2|1405.7|1405.8|1404.3|33
1758053700000|2025-09-16 20:15:00|1407.1|1405.6|1407.8|1406.3|1407.8|1406.3|1407.1|1405.6|26
1758054000000|2025-09-16 20:20:00|1407.9|1406.4|1407.3|1405.8|1408.1|1406.6|1407.3|1405.8|31
1758054300000|2025-09-16 20:25:00|1407.2|1405.7|1406.7|1405.2|1407.3|1405.8|1406.4|1404.9|40
1758054600000|2025-09-16 20:30:00|1406.8|1405.3|1407.2|1405.7|1407.3|1405.8|1406.7|1405.2|11
1758054900000|2025-09-16 20:35:00|1407.3|1405.8|1407.4|1405.9|1407.7|1406.2|1407.2|1405.7|12
1758055200000|2025-09-16 20:40:00|1407.3|1405.8|1406.5|1405|1407.5|1406|1406.4|1404.9|14
1758055500000|2025-09-16 20:45:00|1406.3|1404.8|1406.1|1404.6|1406.3|1404.8|1405.5|1404|19
1758055800000|2025-09-16 20:50:00|1406|1404.5|1405.6|1404.1|1406|1404.5|1405.4|1403.9|16
1758056100000|2025-09-16 20:55:00|1405.7|1404.2|1406.1|1404.6|1406.8|1405.3|1405.3|1403.8|25
1758060000000|2025-09-16 22:00:00|1407.5|1403.5|1406.3|1404.8|1407.5|1404.8|1405.7|1403.5|14
1758060300000|2025-09-16 22:05:00|1406.2|1404.7|1406.5|1405|1406.7|1405.2|1406.2|1404.7|6
1758060600000|2025-09-16 22:10:00|1406.4|1404.9|1406.7|1405.2|1406.8|1405.3|1406.4|1404.9|5
1758060900000|2025-09-16 22:15:00|1406.9|1405.4|1406.4|1404.9|1407|1405.5|1406.4|1404.9|3
1758061200000|2025-09-16 22:20:00|1406.5|1405|1408|1406.5|1408.3|1406.8|1406.3|1404.8|61
1758061500000|2025-09-16 22:25:00|1407.6|1406.1|1406.9|1405.4|1407.6|1406.1|1406.7|1405.2|7
1758061800000|2025-09-16 22:30:00|1407|1405.5|1407.7|1406.2|1407.7|1406.2|1407|1405.5|12
1758062100000|2025-09-16 22:35:00|1407.6|1406.1|1407.9|1406.4|1408.3|1406.8|1407.2|1405.7|11
1758062400000|2025-09-16 22:40:00|1407.8|1406.3|1408.1|1406.6|1409.1|1407.6|1407.8|1406.3|38
1758062700000|2025-09-16 22:45:00|1408|1406.5|1408.4|1406.9|1408.5|1407|1408|1406.5|1
1758063000000|2025-09-16 22:50:00|1408.3|1406.8|1410.1|1406.1|1410.1|1407.2|1408.1|1406.1|8
1758063300000|2025-09-16 22:55:00|1409.1|1407.6|1408.2|1406.7|1409.1|1407.6|1407.9|1406.4|10
1758063600000|2025-09-16 23:00:00|1408.1|1406.6|1408|1406.5|1408.2|1406.7|1407.7|1406.2|8
1758063900000|2025-09-16 23:05:00|1407.8|1406.3|1407.6|1406.1|1407.8|1406.3|1406.6|1405.1|15
1758064200000|2025-09-16 23:10:00|1407.7|1406.2|1407.3|1405.8|1407.7|1406.2|1407|1405.5|6
1758064500000|2025-09-16 23:15:00|1407.2|1405.7|1407.2|1405.7|1407.3|1405.8|1407.2|1405.7|1
1758064800000|2025-09-16 23:20:00|1407.3|1405.8|1407.7|1406.2|1407.8|1406.3|1407.2|1405.7|0
1758065100000|2025-09-16 23:25:00|1407.6|1406.1|1407.7|1406.2|1407.9|1406.4|1407.2|1405.7|6
1758065400000|2025-09-16 23:30:00|1407.6|1406.1|1407.6|1406.1|1407.8|1406.3|1407.4|1405.9|5
1758066000000|2025-09-16 23:40:00|1407.3|1405.8|1407.3|1405.8|1407.3|1405.8|1407.2|1405.7|5
1758066300000|2025-09-16 23:45:00|1407.2|1405.7|1406.3|1404.8|1407.3|1405.8|1406.1|1404.6|9
1758066600000|2025-09-16 23:50:00|1406.5|1405|1406.8|1405.3|1406.9|1405.4|1406.5|1405|8
1758066900000|2025-09-16 23:55:00|1406.7|1405.2|1406.8|1405.3|1406.9|1405.4|1406.7|1405.2|0
1758067200000|2025-09-17 00:00:00|1406.9|1405.4|1405|1403.5|1407.1|1405.6|1404.6|1403.1|24
1758067500000|2025-09-17 00:05:00|1404.9|1403.4|1406.1|1404.6|1406.3|1404.8|1403.8|1402.3|29
1758067800000|2025-09-17 00:10:00|1406|1404.5|1406|1404.5|1406.3|1404.8|1405.3|1403.8|14
1758068100000|2025-09-17 00:15:00|1406.1|1404.6|1405.2|1403.7|1406.4|1404.9|1405|1403.5|16
1758068400000|2025-09-17 00:20:00|1405|1403.5|1404.1|1402.6|1405.3|1403.8|1404.1|1402.6|8
1758068700000|2025-09-17 00:25:00|1404.2|1402.7|1404.4|1402.9|1404.5|1403|1403.7|1402.2|12
1758069000000|2025-09-17 00:30:00|1404.3|1402.8|1404.6|1403.1|1405.9|1404.4|1404.1|1402.6|74
1758069300000|2025-09-17 00:35:00|1404.9|1403.4|1404.3|1402.8|1405.4|1403.9|1404.3|1402.8|9
1758069600000|2025-09-17 00:40:00|1404.4|1402.9|1404.3|1402.8|1405.2|1403.7|1404.2|1402.7|5
1758069900000|2025-09-17 00:45:00|1404.4|1402.9|1405.6|1404.1|1405.7|1404.2|1404.3|1402.8|30
1758070200000|2025-09-17 00:50:00|1405.5|1404|1405.1|1403.6|1405.6|1404.1|1404.7|1403.2|4
1758070500000|2025-09-17 00:55:00|1405.2|1403.7|1404.4|1402.9|1405.4|1403.9|1404.4|1402.9|13
1758070800000|2025-09-17 01:00:00|1404.5|1403|1405.8|1404.3|1406.5|1405|1404.5|1403|41
1758071100000|2025-09-17 01:05:00|1405.7|1404.2|1406.2|1404.7|1406.5|1405|1405.4|1403.9|11
1758071400000|2025-09-17 01:10:00|1406.3|1404.8|1405.9|1404.4|1406.3|1404.8|1405.2|1403.7|9
1758071700000|2025-09-17 01:15:00|1405.7|1404.2|1405.6|1404.1|1405.7|1404.2|1404.5|1403|23
1758072000000|2025-09-17 01:20:00|1405.5|1404|1404.5|1403|1405.8|1404.3|1404.4|1402.9|15
1758072300000|2025-09-17 01:25:00|1404.4|1402.9|1403.3|1401.8|1404.4|1402.9|1402.6|1401.1|37
1758072600000|2025-09-17 01:30:00|1403.2|1401.7|1399.2|1397.7|1403.2|1401.7|1398.6|1397.1|109
1758072900000|2025-09-17 01:35:00|1399.1|1397.6|1398.9|1397.4|1399.8|1398.3|1397.3|1395.8|59
1758073200000|2025-09-17 01:40:00|1398.8|1397.3|1398.4|1396.9|1399.2|1397.7|1396.5|1395|52
1758073500000|2025-09-17 01:45:00|1398.3|1396.8|1398.5|1397|1399.2|1397.7|1397.8|1396.3|32
1758073800000|2025-09-17 01:50:00|1398.4|1396.9|1400.1|1398.6|1400.1|1398.6|1398.3|1396.8|37
1758074100000|2025-09-17 01:55:00|1400.2|1398.7|1399.6|1398.1|1400.3|1398.8|1398.7|1397.2|40
1758074400000|2025-09-17 02:00:00|1399.5|1398|1399.5|1398|1399.9|1398.4|1398.2|1396.7|22
1758074700000|2025-09-17 02:05:00|1399.4|1397.9|1398.2|1396.7|1399.5|1398|1397.2|1395.7|58
1758075000000|2025-09-17 02:10:00|1398.4|1396.9|1400.3|1398.8|1400.4|1398.9|1397.3|1395.8|52
1758075300000|2025-09-17 02:15:00|1400.2|1398.7|1400.1|1398.6|1400.9|1399.4|1399.8|1398.3|17
1758075600000|2025-09-17 02:20:00|1400|1398.5|1399.1|1397.6|1400.3|1398.8|1398.9|1397.4|22
1758075900000|2025-09-17 02:25:00|1399.2|1397.7|1397.8|1396.3|1399.9|1398.4|1397.8|1396.3|45
1758076200000|2025-09-17 02:30:00|1398|1396.5|1397.5|1396|1398.6|1397.1|1397.2|1395.7|64
1758076500000|2025-09-17 02:35:00|1397|1395.5|1398.2|1396.7|1398.2|1396.7|1396.9|1395.4|84
1758076800000|2025-09-17 02:40:00|1398.1|1396.6|1398.4|1396.9|1399.2|1397.7|1398.1|1396.6|28
1758077100000|2025-09-17 02:45:00|1398.5|1397|1399.2|1397.7|1400.3|1398.8|1398.2|1396.7|57
1758077400000|2025-09-17 02:50:00|1399.6|1398.1|1400.6|1399.1|1401.4|1399.9|1399.2|1397.7|35
1758077700000|2025-09-17 02:55:00|1400.8|1399.3|1400|1398.5|1400.8|1399.3|1399.8|1398.3|19
1758078000000|2025-09-17 03:00:00|1400.8|1399.3|1400|1398.5|1401.2|1399.7|1400|1398.5|45
1758078300000|2025-09-17 03:05:00|1400.1|1398.6|1399.5|1398|1400.7|1399.2|1399.2|1397.7|41
1758078600000|2025-09-17 03:10:00|1399.7|1398.2|1399.7|1398.2|1400.8|1399.3|1399.4|1397.9|36
1758078900000|2025-09-17 03:15:00|1399.8|1398.3|1399.9|1398.4|1400.7|1399.2|1399.5|1398|44
1758079200000|2025-09-17 03:20:00|1399.8|1398.3|1401|1399.5|1402.2|1400.7|1399.8|1398.3|51
1758079500000|2025-09-17 03:25:00|1401.4|1399.9|1401.2|1399.7|1401.7|1400.2|1400.9|1399.4|19
1758079800000|2025-09-17 03:30:00|1401.1|1399.6|1401|1399.5|1401.5|1400|1401|1399.5|19
1758080100000|2025-09-17 03:35:00|1401.1|1399.6|1400.9|1399.4|1401.2|1399.7|1400.8|1399.3|15
1758080400000|2025-09-17 03:40:00|1401|1399.5|1401.3|1399.8|1401.7|1400.2|1400.9|1399.4|14
1758080700000|2025-09-17 03:45:00|1401.4|1399.9|1401.9|1400.4|1402|1400.5|1401.4|1399.9|16
1758081000000|2025-09-17 03:50:00|1402|1400.5|1402|1400.5|1402.3|1400.8|1401.5|1400|26
1758081300000|2025-09-17 03:55:00|1402.1|1400.6|1402.1|1400.6|1402.2|1400.7|1401.8|1400.3|11
1758081600000|2025-09-17 04:00:00|1402|1400.5|1403.1|1401.6|1403.2|1401.7|1401.9|1400.4|17
1758081900000|2025-09-17 04:05:00|1403|1401.5|1403.2|1401.7|1403.2|1401.7|1402.5|1401|20
1758082200000|2025-09-17 04:10:00|1403.1|1401.6|1403.3|1401.8|1403.4|1401.9|1403.1|1401.6|10
1758082500000|2025-09-17 04:15:00|1403|1401.5|1403.1|1401.6|1403.2|1401.7|1402.9|1401.4|12
1758082800000|2025-09-17 04:20:00|1403.3|1401.8|1402.8|1401.3|1403.4|1401.9|1402.8|1401.3|19
1758083100000|2025-09-17 04:25:00|1402.7|1401.2|1403|1401.5|1403.1|1401.6|1402.7|1401.2|2
1758083400000|2025-09-17 04:30:00|1402.9|1401.4|1403.2|1401.7|1403.3|1401.8|1402.7|1401.2|20
1758083700000|2025-09-17 04:35:00|1403.3|1401.8|1403.6|1402.1|1403.6|1402.1|1403.3|1401.8|3
1758084000000|2025-09-17 04:40:00|1403.7|1402.2|1404|1402.5|1404|1402.5|1403.6|1402.1|8
1758084300000|2025-09-17 04:45:00|1403.8|1402.3|1403.9|1402.4|1404.1|1402.6|1403.5|1402|7
1758084600000|2025-09-17 04:50:00|1404|1402.5|1403.8|1402.3|1404|1402.5|1403.7|1402.2|1
1758084900000|2025-09-17 04:55:00|1403.9|1402.4|1403|1401.5|1403.9|1402.4|1403|1401.5|11
1758085200000|2025-09-17 05:00:00|1403.2|1401.7|1404|1402.5|1404|1402.5|1403.1|1401.6|12
1758085500000|2025-09-17 05:05:00|1403.9|1402.4|1404.6|1403.1|1404.8|1403.3|1403.7|1402.2|16
1758085800000|2025-09-17 05:10:00|1404.5|1403|1403.8|1402.3|1404.8|1403.3|1403.5|1402|7
1758086100000|2025-09-17 05:15:00|1403.7|1402.2|1402.5|1401|1403.8|1402.3|1402.4|1400.9|25
1758086400000|2025-09-17 05:20:00|1402.4|1400.9|1400.9|1399.4|1402.4|1400.9|1400.3|1398.8|70
1758086700000|2025-09-17 05:25:00|1401|1399.5|1399.8|1398.3|1401|1399.5|1399.1|1397.6|56
1758087000000|2025-09-17 05:30:00|1399.9|1398.4|1399.6|1398.1|1401.2|1399.7|1399.2|1397.7|39
1758087300000|2025-09-17 05:35:00|1399.5|1398|1399.1|1397.6|1399.6|1398.1|1398.6|1397.1|53
1758087600000|2025-09-17 05:40:00|1399|1397.5|1401.2|1399.7|1401.3|1399.8|1398.2|1396.7|59
1758087900000|2025-09-17 05:45:00|1401.4|1399.9|1400.9|1399.4|1401.8|1400.3|1400.9|1399.4|35
1758088200000|2025-09-17 05:50:00|1400.8|1399.3|1400.3|1398.8|1400.9|1399.4|1400.2|1398.7|12
1758088500000|2025-09-17 05:55:00|1400.4|1398.9|1401.5|1400|1401.5|1400|1400.2|1398.7|22
1758088800000|2025-09-17 06:00:00|1401.6|1400.1|1402.4|1400.9|1403.8|1402.3|1401.6|1400.1|46
1758089100000|2025-09-17 06:05:00|1402.5|1401|1403.4|1401.9|1404.4|1402.9|1402.5|1401|48
1758089400000|2025-09-17 06:10:00|1403.5|1402|1402.1|1400.6|1403.8|1402.3|1402|1400.5|48
1758089700000|2025-09-17 06:15:00|1402.2|1400.7|1400.5|1399|1402.3|1400.8|1400.4|1398.9|12
1758090000000|2025-09-17 06:20:00|1400.4|1398.9|1400.5|1399|1401.2|1399.7|1400.3|1398.8|45
1758090300000|2025-09-17 06:25:00|1400.6|1399.1|1400.4|1398.9|1400.9|1399.4|1399.9|1398.4|43
1758090600000|2025-09-17 06:30:00|1400.5|1399|1401.1|1399.6|1401.3|1399.8|1400.4|1398.9|33
1758090900000|2025-09-17 06:35:00|1400.9|1399.4|1400.6|1399.1|1401.9|1400.4|1400.6|1399.1|14
1758091200000|2025-09-17 06:40:00|1400.7|1399.2|1398.8|1397.3|1400.7|1399.2|1398.3|1396.8|44
1758091500000|2025-09-17 06:45:00|1398.7|1397.2|1398.8|1397.3|1399.3|1397.8|1398.2|1396.7|29
1758091800000|2025-09-17 06:50:00|1398.9|1397.4|1401.2|1399.7|1401.2|1399.7|1398.8|1397.3|35
1758092100000|2025-09-17 06:55:00|1401.1|1399.6|1400|1398.5|1401.1|1399.6|1399.7|1398.2|42
1758092400000|2025-09-17 07:00:00|1399.9|1398.4|1396.7|1395.2|1399.9|1398.4|1394.5|1393|154
1758092700000|2025-09-17 07:05:00|1397.1|1395.6|1394.5|1393|1397.1|1395.6|1393.5|1392|119
1758093000000|2025-09-17 07:10:00|1394.4|1392.9|1392.9|1391.4|1395.1|1393.6|1391.6|1390.1|135
1758093300000|2025-09-17 07:15:00|1392.8|1391.3|1392.5|1391|1394.1|1392.6|1391.5|1390|141
1758093600000|2025-09-17 07:20:00|1392|1390.5|1393|1391.5|1393.8|1392.3|1392|1390.5|78
1758093900000|2025-09-17 07:25:00|1393.1|1391.6|1387.3|1385.8|1393.2|1391.7|1387.3|1385.8|249
1758094200000|2025-09-17 07:30:00|1387.2|1385.7|1391.3|1389.8|1391.7|1390.2|1387|1385.5|132
1758094500000|2025-09-17 07:35:00|1391.1|1389.6|1392|1390.5|1392.5|1391|1390.6|1389.1|87
1758094800000|2025-09-17 07:40:00|1392.1|1390.6|1392.3|1390.8|1394.2|1392.7|1391.4|1389.9|119
1758095100000|2025-09-17 07:45:00|1392|1390.5|1390.4|1388.9|1392.5|1391|1390.4|1388.9|114
1758095400000|2025-09-17 07:50:00|1390.2|1388.7|1389.5|1388|1390.2|1388.7|1389|1387.5|52
1758095700000|2025-09-17 07:55:00|1389.6|1388.1|1388.2|1386.7|1390.1|1388.6|1388|1386.5|83
1758096000000|2025-09-17 08:00:00|1388.3|1386.8|1388.5|1387|1389.7|1388.2|1387|1385.5|100
1758096300000|2025-09-17 08:05:00|1388.6|1387.1|1388.7|1387.2|1389.7|1388.2|1388.3|1386.8|56
1758096600000|2025-09-17 08:10:00|1389|1387.5|1388.5|1387|1390.4|1388.9|1388|1386.5|161
1758096900000|2025-09-17 08:15:00|1389.2|1387.7|1389.2|1387.7|1389.7|1388.2|1388|1386.5|77
1758097200000|2025-09-17 08:20:00|1389.1|1387.6|1388.3|1386.8|1389.2|1387.7|1388|1386.5|54
1758097500000|2025-09-17 08:25:00|1388.1|1386.6|1388.8|1387.3|1388.8|1387.3|1388|1386.5|48
1758097800000|2025-09-17 08:30:00|1388.9|1387.4|1388.6|1387.1|1389.6|1388.1|1388.4|1386.9|103
1758098100000|2025-09-17 08:35:00|1388.5|1387|1387.6|1386.1|1388.5|1387|1387.1|1385.6|55
1758098400000|2025-09-17 08:40:00|1387.8|1386.3|1387|1385.5|1388|1386.5|1385.9|1384.4|126
1758098700000|2025-09-17 08:45:00|1387.1|1385.6|1386.8|1385.3|1388.2|1386.7|1386.6|1385.1|42
1758099000000|2025-09-17 08:50:00|1386.9|1385.4|1387.8|1386.3|1388.2|1386.7|1386.7|1385.2|47
1758099300000|2025-09-17 08:55:00|1387.7|1386.2|1385.5|1384|1387.8|1386.3|1385.2|1383.7|66
1758099600000|2025-09-17 09:00:00|1385.4|1383.9|1385.9|1384.4|1387|1385.5|1384.7|1383.2|117
1758099900000|2025-09-17 09:05:00|1386|1384.5|1387.1|1385.6|1387.1|1385.6|1385.9|1384.4|48
1758100200000|2025-09-17 09:10:00|1387.2|1385.7|1385|1383.5|1388|1386.5|1384.8|1383.3|117
1758100500000|2025-09-17 09:15:00|1384.9|1383.4|1383.2|1381.7|1386|1384.5|1383.1|1381.6|146
1758100800000|2025-09-17 09:20:00|1383|1381.5|1385.5|1384|1385.6|1384.1|1382.7|1381.2|88
1758101100000|2025-09-17 09:25:00|1385.6|1384.1|1386.4|1384.9|1386.6|1385.1|1385.2|1383.7|62
1758101400000|2025-09-17 09:30:00|1386.3|1384.8|1385|1383.5|1386.6|1385.1|1384.9|1383.4|48
1758101700000|2025-09-17 09:35:00|1385.2|1383.7|1385.6|1384.1|1386.2|1384.7|1385|1383.5|43
1758102000000|2025-09-17 09:40:00|1385.5|1384|1385.1|1383.6|1385.9|1384.4|1384.3|1382.8|46
1758102300000|2025-09-17 09:45:00|1385.2|1383.7|1386.8|1385.3|1387.4|1385.9|1385.1|1383.6|60
1758102600000|2025-09-17 09:50:00|1386.7|1385.2|1387.5|1386|1387.5|1386|1386.1|1384.6|20
1758102900000|2025-09-17 09:55:00|1387.6|1386.1|1385.7|1384.2|1387.6|1386.1|1385.5|1384|27
1758103200000|2025-09-17 10:00:00|1385.6|1384.1|1384.1|1382.6|1386.4|1384.9|1384.1|1382.6|59
1758103500000|2025-09-17 10:05:00|1383.6|1382.1|1383|1381.5|1383.7|1382.2|1382.2|1380.7|50
1758103800000|2025-09-17 10:10:00|1382.7|1381.2|1377.7|1376.2|1382.7|1381.2|1375.6|1374.1|279
1758104100000|2025-09-17 10:15:00|1377.8|1376.3|1378.9|1377.4|1379.8|1378.3|1377.7|1376.2|199
1758104400000|2025-09-17 10:20:00|1378.7|1377.2|1379.6|1378.1|1379.9|1378.4|1376.8|1375.3|76
1758104700000|2025-09-17 10:25:00|1379.5|1378|1376.9|1375.4|1379.8|1378.3|1376.7|1375.2|83
1758105000000|2025-09-17 10:30:00|1376.6|1375.1|1375.4|1373.9|1376.8|1375.3|1374.1|1372.6|109
1758105300000|2025-09-17 10:35:00|1375.8|1374.3|1376.6|1375.1|1377.5|1376|1375.8|1374.3|66
1758105600000|2025-09-17 10:40:00|1376.2|1374.7|1375.6|1374.1|1377.4|1375.9|1375.2|1373.7|111
1758105900000|2025-09-17 10:45:00|1375.7|1374.2|1376.8|1375.3|1377.1|1375.6|1375.1|1373.6|90
1758106200000|2025-09-17 10:50:00|1376.7|1375.2|1376.2|1374.7|1377.5|1376|1375.2|1373.7|101
1758106500000|2025-09-17 10:55:00|1376.1|1374.6|1374.2|1372.7|1376.4|1374.9|1374.1|1372.6|62
1758106800000|2025-09-17 11:00:00|1374.1|1372.6|1368.7|1367.2|1374.1|1372.6|1366.2|1364.7|355
1758107100000|2025-09-17 11:05:00|1368.6|1367.1|1371|1369.5|1371.1|1369.6|1366.6|1365.1|181
1758107400000|2025-09-17 11:10:00|1370.9|1369.4|1367.1|1365.6|1370.9|1369.4|1366.8|1365.3|221
1758107700000|2025-09-17 11:15:00|1367.2|1365.7|1368.6|1367.1|1369.5|1368|1367.2|1365.7|90
1758108000000|2025-09-17 11:20:00|1369.3|1367.8|1368.5|1367|1370.1|1368.6|1367.2|1365.7|156
1758108300000|2025-09-17 11:25:00|1368.4|1366.9|1366|1364.5|1368.4|1366.9|1364.7|1363.2|215
1758108600000|2025-09-17 11:30:00|1365.8|1364.3|1365.1|1363.6|1366.1|1364.6|1363.9|1362.4|132
1758108900000|2025-09-17 11:35:00|1365.2|1363.7|1366.1|1364.6|1367.3|1365.8|1364.8|1363.3|269
1758109200000|2025-09-17 11:40:00|1365.9|1364.4|1366.1|1364.6|1366.3|1364.8|1363.7|1362.2|178
1758109500000|2025-09-17 11:45:00|1366|1364.5|1367.2|1365.7|1368.6|1367.1|1365.6|1364.1|174
1758109800000|2025-09-17 11:50:00|1367.1|1365.6|1365.5|1364|1367.4|1365.9|1365|1363.5|280
1758110100000|2025-09-17 11:55:00|1365.4|1363.9|1363.6|1362.1|1365.7|1364.2|1362.6|1361.1|208
1758110400000|2025-09-17 12:00:00|1363.7|1362.2|1365.9|1364.4|1366.9|1365.4|1362.8|1361.3|227
1758110700000|2025-09-17 12:05:00|1365.5|1364|1368.3|1366.8|1369.3|1367.8|1365.4|1363.9|211
1758111000000|2025-09-17 12:10:00|1368.2|1366.7|1369|1367.5|1372.1|1370.6|1367.2|1365.7|236
1758111300000|2025-09-17 12:15:00|1368.8|1367.3|1369.6|1368.1|1370.5|1369|1367.7|1366.2|168
1758111600000|2025-09-17 12:20:00|1368.9|1367.4|1369.1|1367.6|1369.8|1368.3|1367.7|1366.2|280
1758111900000|2025-09-17 12:25:00|1369|1367.5|1368.6|1367.1|1369.7|1368.2|1366.4|1364.9|170
1758112200000|2025-09-17 12:30:00|1368.4|1366.9|1370.4|1368.9|1370.4|1368.9|1368|1366.5|160
1758112500000|2025-09-17 12:35:00|1370.3|1368.8|1371.8|1370.3|1372.2|1370.7|1369.7|1368.2|207
1758112800000|2025-09-17 12:40:00|1371.7|1370.2|1373.3|1371.8|1374|1372.5|1368.4|1366.9|243
1758113100000|2025-09-17 12:45:00|1373.2|1371.7|1370.9|1369.4|1373.3|1371.8|1369.8|1368.3|115
1758113400000|2025-09-17 12:50:00|1370.8|1369.3|1372.9|1371.4|1372.9|1371.4|1370|1368.5|183
1758113700000|2025-09-17 12:55:00|1372.8|1371.3|1375.4|1373.9|1376.1|1374.6|1372|1370.5|171
1758114000000|2025-09-17 13:00:00|1375.5|1374|1376.5|1375|1378.1|1376.6|1375.5|1374|283
1758114300000|2025-09-17 13:05:00|1376.9|1375.4|1375.5|1374|1377.2|1375.7|1374|1372.5|186
1758114600000|2025-09-17 13:10:00|1375.4|1373.9|1379.2|1377.7|1379.5|1378|1375.1|1373.6|457
1758114900000|2025-09-17 13:15:00|1379.4|1377.9|1378.9|1377.4|1379.7|1378.2|1377.9|1376.4|100
1758115200000|2025-09-17 13:20:00|1379.1|1377.6|1380.6|1379.1|1380.6|1379.1|1377.5|1376|217
1758115500000|2025-09-17 13:25:00|1380.7|1379.2|1380.3|1378.8|1381|1379.5|1379.6|1378.1|167
1758115800000|2025-09-17 13:30:00|1380.4|1378.9|1379.6|1378.1|1380.4|1378.9|1377.1|1375.6|194
1758116100000|2025-09-17 13:35:00|1379.4|1377.9|1382.2|1380.7|1382.6|1381.1|1378.8|1377.3|205
1758116400000|2025-09-17 13:40:00|1382.1|1380.6|1381.9|1380.4|1383.3|1381.8|1380.2|1378.7|139
1758116700000|2025-09-17 13:45:00|1382|1380.5|1383.4|1381.9|1383.9|1382.4|1381.5|1380|221
1758117000000|2025-09-17 13:50:00|1383.5|1382|1381.9|1380.4|1383.6|1382.1|1380.7|1379.2|294
1758117300000|2025-09-17 13:55:00|1382|1380.5|1383.3|1381.8|1384|1382.5|1381.9|1380.4|176
1758117600000|2025-09-17 14:00:00|1383.4|1381.9|1380.5|1379|1383.8|1382.3|1379.7|1378.2|221
1758117900000|2025-09-17 14:05:00|1380.4|1378.9|1376.8|1375.3|1380.4|1378.9|1376.7|1375.2|550
1758118200000|2025-09-17 14:10:00|1376.9|1375.4|1378.5|1377|1379.1|1377.6|1376.9|1375.4|385
1758118500000|2025-09-17 14:15:00|1378.7|1377.2|1378.7|1377.2|1379.4|1377.9|1377.9|1376.4|82
1758118800000|2025-09-17 14:20:00|1378.6|1377.1|1377.4|1375.9|1378.8|1377.3|1377|1375.5|104
1758119100000|2025-09-17 14:25:00|1377.5|1376|1378.6|1377.1|1379|1377.5|1377.4|1375.9|375
1758119400000|2025-09-17 14:30:00|1378.9|1377.4|1377.5|1376|1379.3|1377.8|1375.7|1374.2|173
1758119700000|2025-09-17 14:35:00|1377.6|1376.1|1380.2|1378.7|1380.6|1379.1|1377.6|1376.1|126
1758120000000|2025-09-17 14:40:00|1380.3|1378.8|1381.5|1380|1381.5|1380|1379.9|1378.4|126
1758120300000|2025-09-17 14:45:00|1381.4|1379.9|1380.4|1378.9|1381.4|1379.9|1378.6|1377.1|169
1758120600000|2025-09-17 14:50:00|1380.3|1378.8|1382.3|1380.8|1382.9|1381.4|1379.8|1378.3|236
1758120900000|2025-09-17 14:55:00|1382.4|1380.9|1382.9|1381.4|1383.1|1381.6|1381.6|1380.1|107
1758121200000|2025-09-17 15:00:00|1382.8|1381.3|1382.7|1381.2|1383.6|1382.1|1381.5|1380|140
1758121500000|2025-09-17 15:05:00|1382.6|1381.1|1383.2|1381.7|1383.2|1381.7|1381.5|1380|54
1758121800000|2025-09-17 15:10:00|1383.1|1381.6|1385.4|1383.9|1385.4|1383.9|1383.1|1381.6|115
1758122100000|2025-09-17 15:15:00|1385.5|1384|1383.4|1381.9|1385.5|1384|1383.4|1381.9|101
1758122400000|2025-09-17 15:20:00|1383.5|1382|1385.3|1383.8|1385.6|1384.1|1382.4|1380.9|108
1758122700000|2025-09-17 15:25:00|1385.4|1383.9|1383.1|1381.6|1386.2|1384.7|1383|1381.5|132
1758123000000|2025-09-17 15:30:00|1382.9|1381.4|1381.1|1379.6|1383.3|1381.8|1380.9|1379.4|157
1758123300000|2025-09-17 15:35:00|1381|1379.5|1381.5|1380|1381.9|1380.4|1379.3|1377.8|209
1758123600000|2025-09-17 15:40:00|1381.6|1380.1|1382.7|1381.2|1382.9|1381.4|1381.4|1379.9|77
1758123900000|2025-09-17 15:45:00|1382.5|1381|1381.4|1379.9|1382.6|1381.1|1381|1379.5|165
1758124200000|2025-09-17 15:50:00|1381.3|1379.8|1380.4|1378.9|1381.6|1380.1|1380.2|1378.7|70
1758124500000|2025-09-17 15:55:00|1380.3|1378.8|1383|1381.5|1383.2|1381.7|1380.1|1378.6|54
1758124800000|2025-09-17 16:00:00|1383.1|1381.6|1382.7|1381.2|1384.1|1382.6|1382.6|1381.1|61
1758125100000|2025-09-17 16:05:00|1382.6|1381.1|1382.4|1380.9|1382.6|1381.1|1381.5|1380|44
1758125400000|2025-09-17 16:10:00|1382.1|1380.6|1381.4|1379.9|1382.5|1381|1381|1379.5|71
1758125700000|2025-09-17 16:15:00|1381.3|1379.8|1381.4|1379.9|1381.8|1380.3|1380.9|1379.4|59
1758126000000|2025-09-17 16:20:00|1381.5|1380|1381.6|1380.1|1382.9|1381.4|1381.3|1379.8|62
1758126300000|2025-09-17 16:25:00|1381.5|1380|1380.3|1378.8|1381.8|1380.3|1380|1378.5|82
1758126600000|2025-09-17 16:30:00|1380.2|1378.7|1377.7|1376.2|1380.2|1378.7|1377.5|1376|172
1758126900000|2025-09-17 16:35:00|1377|1375.5|1378.5|1377|1378.9|1377.4|1377|1375.5|143
1758127200000|2025-09-17 16:40:00|1378.6|1377.1|1378.9|1377.4|1379.1|1377.6|1378.2|1376.7|108
1758127500000|2025-09-17 16:45:00|1379|1377.5|1377.9|1376.4|1379.1|1377.6|1377|1375.5|121
1758127800000|2025-09-17 16:50:00|1377.8|1376.3|1376.8|1375.3|1378.3|1376.8|1376.3|1374.8|129
1758128100000|2025-09-17 16:55:00|1376.7|1375.2|1377.9|1376.4|1380|1378.5|1376.7|1375.2|337
1758128400000|2025-09-17 17:00:00|1378|1376.5|1377.8|1376.3|1378.7|1377.2|1376.6|1375.1|294
1758128700000|2025-09-17 17:05:00|1377.7|1376.2|1379.4|1377.9|1379.5|1378|1377.1|1375.6|103
1758129000000|2025-09-17 17:10:00|1379.5|1378|1379.4|1377.9|1379.7|1378.2|1378.4|1376.9|46
1758129300000|2025-09-17 17:15:00|1379.3|1377.8|1378.1|1376.6|1379.4|1377.9|1378|1376.5|48
1758129600000|2025-09-17 17:20:00|1378|1376.5|1378.6|1377.1|1378.8|1377.3|1377.1|1375.6|67
1758129900000|2025-09-17 17:25:00|1378.5|1377|1377.3|1375.8|1378.6|1377.1|1377|1375.5|70
1758130200000|2025-09-17 17:30:00|1377.2|1375.7|1376.8|1375.3|1378.3|1376.8|1376.8|1375.3|79
1758130500000|2025-09-17 17:35:00|1376.7|1375.2|1376.1|1374.6|1377.1|1375.6|1375.3|1373.8|174
1758130800000|2025-09-17 17:40:00|1375.8|1374.3|1376.9|1375.4|1376.9|1375.4|1375.6|1374.1|48
1758131100000|2025-09-17 17:45:00|1376.8|1375.3|1376.3|1374.8|1377.2|1375.7|1375.6|1374.1|47
1758131400000|2025-09-17 17:50:00|1376.2|1374.7|1376.3|1374.8|1376.3|1374.8|1375|1373.5|42
1758131700000|2025-09-17 17:55:00|1376.2|1374.7|1378.7|1374.7|1378.7|1376.8|1375.9|1374.4|370
1758132000000|2025-09-17 18:00:00|1379|1375|1382.9|1381.4|1385.3|1383.4|1371.8|1368.9|501
1758132300000|2025-09-17 18:05:00|1382.4|1380.9|1391.7|1390.2|1393.4|1391.9|1381.8|1378.5|462
1758132600000|2025-09-17 18:10:00|1391.8|1390.3|1381.7|1380.2|1392.4|1390.9|1381.7|1380.2|370
1758132900000|2025-09-17 18:15:00|1381.8|1380.3|1381.9|1380.4|1384.5|1383|1378.4|1376.9|260
1758133200000|2025-09-17 18:20:00|1381.8|1380.3|1381.7|1380.2|1383.3|1381.8|1376.3|1374.8|218
1758133500000|2025-09-17 18:25:00|1381.9|1380.4|1383.4|1381.9|1383.6|1382.1|1380.2|1378.7|104
1758133800000|2025-09-17 18:30:00|1383.2|1381.7|1377.5|1376|1384|1382.5|1376.3|1374.8|121
1758134100000|2025-09-17 18:35:00|1377.4|1375.9|1371.8|1370.3|1377.9|1376.4|1370.9|1369.4|180
1758134400000|2025-09-17 18:40:00|1371.7|1370.2|1369.9|1368.4|1377.2|1375.7|1369|1367.5|265
1758134700000|2025-09-17 18:45:00|1370.1|1368.6|1367|1365.5|1370.5|1369|1365.2|1363.7|217
1758135000000|2025-09-17 18:50:00|1366.9|1365.4|1358.3|1356.8|1367.5|1366|1356.5|1355|536
1758135300000|2025-09-17 18:55:00|1358.4|1356.9|1361.6|1360.1|1363.4|1361.9|1357.9|1356.4|409
1758135600000|2025-09-17 19:00:00|1361.7|1360.2|1366.3|1364.8|1367.7|1366.2|1359.8|1358.3|245
1758135900000|2025-09-17 19:05:00|1366.4|1364.9|1369.2|1367.7|1371.6|1370.1|1364.6|1363.1|185
1758136200000|2025-09-17 19:10:00|1369.4|1367.9|1363.7|1362.2|1371.2|1369.7|1362.5|1361|188
1758136500000|2025-09-17 19:15:00|1363.8|1362.3|1365.7|1364.2|1366.6|1365.1|1362.3|1360.8|112
1758136800000|2025-09-17 19:20:00|1365.4|1363.9|1370.9|1369.4|1371.2|1369.7|1363.9|1362.4|94
1758137100000|2025-09-17 19:25:00|1370.8|1369.3|1371.9|1370.4|1373.2|1371.7|1370.5|1369|128
1758137400000|2025-09-17 19:30:00|1371.8|1370.3|1370.6|1369.1|1372.1|1370.6|1367.7|1366.2|164
1758137700000|2025-09-17 19:35:00|1370.7|1369.2|1367.9|1366.4|1372.4|1370.9|1367.7|1366.2|91
1758138000000|2025-09-17 19:40:00|1368|1366.5|1369.7|1368.2|1370.6|1369.1|1367|1365.5|50
1758138300000|2025-09-17 19:45:00|1369.8|1368.3|1368.1|1366.6|1370.4|1368.9|1367.4|1365.9|39
1758138600000|2025-09-17 19:50:00|1368.2|1366.7|1366.7|1365.2|1369|1367.5|1366.1|1364.6|90
1758138900000|2025-09-17 19:55:00|1367|1365.5|1367.5|1366|1367.7|1366.2|1365.9|1364.4|96
1758139200000|2025-09-17 20:00:00|1367.2|1365.7|1370.5|1369|1371.8|1370.3|1366.7|1365.2|88
1758139500000|2025-09-17 20:05:00|1370.4|1368.9|1369.5|1368|1370.9|1369.4|1369.4|1367.9|30
1758139800000|2025-09-17 20:10:00|1369.4|1367.9|1370.1|1368.6|1370.5|1369|1369|1367.5|34
1758140100000|2025-09-17 20:15:00|1370.2|1368.7|1369.8|1368.3|1370.5|1369|1368.5|1367|21
1758140400000|2025-09-17 20:20:00|1369.9|1368.4|1368.9|1367.4|1370|1368.5|1368.1|1366.6|12
1758140700000|2025-09-17 20:25:00|1368.8|1367.3|1368.9|1367.4|1369.4|1367.9|1368.6|1367.1|4
1758141000000|2025-09-17 20:30:00|1368.7|1367.2|1370.4|1368.9|1370.5|1369|1368.7|1367.2|45
1758141300000|2025-09-17 20:35:00|1370.5|1369|1370.6|1369.1|1371.2|1369.7|1369.9|1368.4|21
1758141600000|2025-09-17 20:40:00|1371|1369.5|1370.7|1369.2|1371.1|1369.6|1370.3|1368.8|15
1758141900000|2025-09-17 20:45:00|1370.8|1369.3|1370.4|1368.9|1371|1369.5|1370|1368.5|16
1758142200000|2025-09-17 20:50:00|1370.5|1369|1370.4|1368.9|1370.6|1369.1|1369.8|1368.3|7
1758142500000|2025-09-17 20:55:00|1370.5|1369|1370.4|1368.9|1371.5|1370|1370|1368.5|59
1758146400000|2025-09-17 22:00:00|1370|1368.5|1367.8|1366.3|1370|1368.5|1366.7|1364.7|23
1758146700000|2025-09-17 22:05:00|1367.9|1366.4|1367.8|1366.3|1368|1366.5|1367.4|1365.9|10
1758147000000|2025-09-17 22:10:00|1367.9|1366.4|1368|1366.5|1368.6|1367.1|1367.8|1366.3|10
1758147300000|2025-09-17 22:15:00|1368.2|1366.7|1368.1|1366.6|1368.3|1366.8|1367.9|1366.4|10
1758147600000|2025-09-17 22:20:00|1368|1366.5|1369.1|1367.6|1369.1|1367.6|1368|1366.5|9
1758147900000|2025-09-17 22:25:00|1369.2|1367.7|1370.3|1368.8|1370.8|1369.3|1369.1|1367.6|16
1758148200000|2025-09-17 22:30:00|1370.2|1368.7|1370.3|1368.8|1370.4|1368.9|1369.8|1368.3|5
1758148500000|2025-09-17 22:35:00|1370.4|1368.9|1370.4|1368.9|1370.4|1368.9|1370.3|1368.8|0
1758148800000|2025-09-17 22:40:00|1370.3|1368.8|1372.2|1370.7|1372.3|1370.8|1370.2|1368.7|16
1758149100000|2025-09-17 22:45:00|1372.1|1370.6|1372.2|1370.7|1372.3|1370.8|1371.7|1370.2|15
1758149400000|2025-09-17 22:50:00|1372.3|1370.8|1373|1371.5|1373.3|1371.8|1372.3|1370.8|21
1758149700000|2025-09-17 22:55:00|1372.9|1371.4|1373.2|1371.7|1373.2|1371.7|1372.6|1371.1|16
1758150000000|2025-09-17 23:00:00|1373.1|1371.6|1373.7|1372.2|1373.8|1372.3|1372.8|1371.3|15
1758150300000|2025-09-17 23:05:00|1373.8|1372.3|1374.4|1372.9|1374.5|1373|1373.7|1372.2|33
1758150600000|2025-09-17 23:10:00|1374.3|1372.8|1375.4|1373.9|1377.2|1375.7|1374.3|1372.8|56
1758150900000|2025-09-17 23:15:00|1375.6|1374.1|1376.6|1375.1|1376.6|1375.1|1375.5|1374|22
1758151200000|2025-09-17 23:20:00|1376.5|1375|1377|1375.5|1377.4|1375.9|1376|1374.5|6
1758151500000|2025-09-17 23:25:00|1377.1|1375.6|1377.1|1375.6|1378.8|1377.3|1376.7|1375.2|41
1758151800000|2025-09-17 23:30:00|1376.9|1375.4|1376.8|1375.3|1377|1375.5|1376.5|1375|13
1758152100000|2025-09-17 23:35:00|1376.6|1375.1|1377.6|1376.1|1377.9|1376.4|1376.6|1375.1|9
1758152400000|2025-09-17 23:40:00|1377.7|1376.2|1377.7|1376.2|1378.4|1376.9|1377.5|1376|14
1758152700000|2025-09-17 23:45:00|1377.6|1376.1|1379|1377.5|1379.1|1377.6|1377.5|1376|25
1758153000000|2025-09-17 23:50:00|1378.9|1377.4|1377.9|1376.4|1379|1377.5|1377.8|1376.3|34
1758153300000|2025-09-17 23:55:00|1378|1376.5|1377.9|1376.4|1379.3|1377.8|1377.7|1376.2|33
1758153600000|2025-09-18 00:00:00|1378|1376.5|1377.5|1376|1378.7|1377.2|1375.6|1374.1|77
1758153900000|2025-09-18 00:05:00|1377.4|1375.9|1376.9|1375.4|1378.1|1376.6|1376.7|1375.2|44
1758154200000|2025-09-18 00:10:00|1377|1375.5|1376.9|1375.4|1378.1|1376.6|1375.9|1374.4|53
1758154500000|2025-09-18 00:15:00|1376.8|1375.3|1377.1|1375.6|1378.1|1376.6|1376.2|1374.7|48
1758154800000|2025-09-18 00:20:00|1376.9|1375.4|1377.1|1375.6|1377.6|1376.1|1376.2|1374.7|14
1758155100000|2025-09-18 00:25:00|1377.4|1375.9|1376.6|1375.1|1377.6|1376.1|1376.5|1375|8
1758155400000|2025-09-18 00:30:00|1376.5|1375|1377.6|1376.1|1377.6|1376.1|1376.2|1374.7|24
1758155700000|2025-09-18 00:35:00|1377.5|1376|1375.8|1374.3|1377.5|1376|1374.8|1373.3|43
1758156000000|2025-09-18 00:40:00|1375.9|1374.4|1376.6|1375.1|1376.7|1375.2|1375.2|1373.7|30
1758156300000|2025-09-18 00:45:00|1376.5|1375|1376.5|1375|1377.2|1375.7|1375.7|1374.2|18
1758156600000|2025-09-18 00:50:00|1376.4|1374.9|1377.7|1376.2|1378|1376.5|1376|1374.5|36
1758156900000|2025-09-18 00:55:00|1377.8|1376.3|1378.2|1376.7|1378.4|1376.9|1377.4|1375.9|23
1758157200000|2025-09-18 01:00:00|1378.1|1376.6|1377.9|1376.4|1379.3|1377.8|1377.3|1375.8|64
1758157500000|2025-09-18 01:05:00|1378|1376.5|1378.6|1377.1|1379.1|1377.6|1376.3|1374.8|63
1758157800000|2025-09-18 01:10:00|1378.7|1377.2|1377.1|1375.6|1378.8|1377.3|1375.5|1374|75
1758158100000|2025-09-18 01:15:00|1377|1375.5|1373.4|1371.9|1377|1375.5|1373.3|1371.8|64
1758158400000|2025-09-18 01:20:00|1373.3|1371.8|1373.2|1371.7|1374.3|1372.8|1372.7|1371.2|49
1758158700000|2025-09-18 01:25:00|1373.3|1371.8|1373.4|1371.9|1375|1373.5|1373.3|1371.8|18
1758159000000|2025-09-18 01:30:00|1373.3|1371.8|1374.8|1373.3|1375.5|1374|1372.3|1370.8|36
1758159300000|2025-09-18 01:35:00|1374.7|1373.2|1373.7|1372.2|1374.8|1373.3|1372.2|1370.7|16
1758159600000|2025-09-18 01:40:00|1373.8|1372.3|1373.4|1371.9|1374.7|1373.2|1373|1371.5|11
1758159900000|2025-09-18 01:45:00|1373.5|1372|1373.1|1371.6|1373.6|1372.1|1372.2|1370.7|7
1758160200000|2025-09-18 01:50:00|1373.2|1371.7|1372.5|1371|1373.8|1372.3|1372.2|1370.7|14
1758160500000|2025-09-18 01:55:00|1372.6|1371.1|1373.6|1372.1|1373.7|1372.2|1372.4|1370.9|5
1758160800000|2025-09-18 02:00:00|1373.9|1372.4|1374|1372.5|1374.4|1372.9|1373.6|1372.1|4
1758161100000|2025-09-18 02:05:00|1374.1|1372.6|1376.9|1375.4|1377.7|1376.2|1374|1372.5|37
1758161400000|2025-09-18 02:10:00|1377|1375.5|1377.5|1376|1378.2|1376.7|1376.9|1375.4|16
1758161700000|2025-09-18 02:15:00|1377.6|1376.1|1378.1|1376.6|1378.1|1376.6|1376.9|1375.4|19
1758162000000|2025-09-18 02:20:00|1378|1376.5|1378.2|1376.7|1378.6|1377.1|1377.7|1376.2|27
1758162300000|2025-09-18 02:25:00|1378.5|1377|1379.4|1377.9|1379.6|1378.1|1377.2|1375.7|75
1758162600000|2025-09-18 02:30:00|1379.5|1378|1379.1|1377.6|1380|1378.5|1378.8|1377.3|27
1758162900000|2025-09-18 02:35:00|1379.2|1377.7|1382|1380.5|1382.2|1380.7|1378.6|1377.1|61
1758163200000|2025-09-18 02:40:00|1382.1|1380.6|1379.5|1378|1382.1|1380.6|1379.4|1377.9|46
1758163500000|2025-09-18 02:45:00|1379.4|1377.9|1381.3|1379.8|1381.7|1380.2|1379.4|1377.9|46
1758163800000|2025-09-18 02:50:00|1381.2|1379.7|1382.3|1380.8|1382.3|1380.8|1380.7|1379.2|76
1758164100000|2025-09-18 02:55:00|1382.1|1380.6|1380.5|1379|1382.1|1380.6|1380.5|1379|28
1758164400000|2025-09-18 03:00:00|1380.6|1379.1|1380|1378.5|1381.5|1380|1379.8|1378.3|26
1758164700000|2025-09-18 03:05:00|1380.2|1378.7|1380.8|1379.3|1381.1|1379.6|1380.1|1378.6|50
1758165000000|2025-09-18 03:10:00|1380.9|1379.4|1380.6|1379.1|1381.2|1379.7|1380.2|1378.7|18
1758165300000|2025-09-18 03:15:00|1380.7|1379.2|1380.4|1378.9|1381.2|1379.7|1380.1|1378.6|17
1758165600000|2025-09-18 03:20:00|1380.5|1379|1380.5|1379|1380.7|1379.2|1379.4|1377.9|18
1758165900000|2025-09-18 03:25:00|1380.7|1379.2|1380.5|1379|1381.3|1379.8|1380.4|1378.9|16
1758166200000|2025-09-18 03:30:00|1380.6|1379.1|1381.2|1379.7|1381.4|1379.9|1380|1378.5|28
1758166500000|2025-09-18 03:35:00|1381.3|1379.8|1381.5|1380|1381.8|1380.3|1381|1379.5|21
1758166800000|2025-09-18 03:40:00|1381.6|1380.1|1380.1|1378.6|1382.1|1380.6|1379.9|1378.4|23
1758167100000|2025-09-18 03:45:00|1379.9|1378.4|1379.6|1378.1|1379.9|1378.4|1378.8|1377.3|14
1758167400000|2025-09-18 03:50:00|1379.1|1377.6|1379.2|1377.7|1379.4|1377.9|1378.1|1376.6|35
1758167700000|2025-09-18 03:55:00|1379.4|1377.9|1379.2|1377.7|1379.7|1378.2|1378.4|1376.9|37
1758168000000|2025-09-18 04:00:00|1379|1377.5|1378|1376.5|1379|1377.5|1377.6|1376.1|32
1758168300000|2025-09-18 04:05:00|1378.1|1376.6|1378.4|1376.9|1378.8|1377.3|1377.8|1376.3|27
1758168600000|2025-09-18 04:10:00|1378.5|1377|1377.9|1376.4|1378.6|1377.1|1377.4|1375.9|19
1758168900000|2025-09-18 04:15:00|1377.8|1376.3|1378.7|1377.2|1379.1|1377.6|1377.7|1376.2|15
1758169200000|2025-09-18 04:20:00|1378.6|1377.1|1379|1377.5|1379.2|1377.7|1378.6|1377.1|5
1758169500000|2025-09-18 04:25:00|1378.8|1377.3|1378.1|1376.6|1378.8|1377.3|1378|1376.5|11
1758169800000|2025-09-18 04:30:00|1378.2|1376.7|1376.9|1375.4|1378.2|1376.7|1376.7|1375.2|18
1758170100000|2025-09-18 04:35:00|1376.8|1375.3|1375.1|1373.6|1377|1375.5|1374.3|1372.8|36
1758170400000|2025-09-18 04:40:00|1374.9|1373.4|1374.6|1373.1|1375.3|1373.8|1374.2|1372.7|37
1758170700000|2025-09-18 04:45:00|1374.5|1373|1373.8|1372.3|1374.7|1373.2|1373.2|1371.7|38
1758171000000|2025-09-18 04:50:00|1373.9|1372.4|1372.9|1371.4|1373.9|1372.4|1372.9|1371.4|31
1758171300000|2025-09-18 04:55:00|1373|1371.5|1372.5|1371|1374.1|1372.6|1372.5|1371|34
1758171600000|2025-09-18 05:00:00|1372.6|1371.1|1374.1|1372.6|1374.3|1372.8|1372.5|1371|25
1758171900000|2025-09-18 05:05:00|1374.2|1372.7|1372.5|1371|1374.4|1372.9|1372.3|1370.8|38
1758172200000|2025-09-18 05:10:00|1372.4|1370.9|1372.9|1371.4|1373.6|1372.1|1372.3|1370.8|13
1758172500000|2025-09-18 05:15:00|1373|1371.5|1375|1373.5|1375.2|1373.7|1372.7|1371.2|39
1758172800000|2025-09-18 05:20:00|1374.9|1373.4|1376.9|1375.4|1376.9|1375.4|1374.9|1373.4|31
1758173100000|2025-09-18 05:25:00|1376.8|1375.3|1376.2|1374.7|1377.4|1375.9|1374.8|1373.3|55
1758173400000|2025-09-18 05:30:00|1376.1|1374.6|1375.5|1374|1376.9|1375.4|1375|1373.5|15
1758173700000|2025-09-18 05:35:00|1375.4|1373.9|1374.5|1373|1375.7|1374.2|1374|1372.5|25
1758174000000|2025-09-18 05:40:00|1374.6|1373.1|1373.8|1372.3|1374.9|1373.4|1373.8|1372.3|41
1758174300000|2025-09-18 05:45:00|1373.5|1372|1372.5|1371|1373.5|1372|1371.5|1370|62
1758174600000|2025-09-18 05:50:00|1372.4|1370.9|1370.2|1368.7|1372.4|1370.9|1369.8|1368.3|81
1758174900000|2025-09-18 05:55:00|1370.3|1368.8|1369.2|1367.7|1370.8|1369.3|1368.7|1367.2|55
1758175200000|2025-09-18 06:00:00|1369.1|1367.6|1367.2|1365.7|1369.1|1367.6|1367.1|1365.6|91
1758175500000|2025-09-18 06:05:00|1367|1365.5|1367.5|1366|1368.4|1366.9|1366|1364.5|53
1758175800000|2025-09-18 06:10:00|1367.6|1366.1|1367.6|1366.1|1368.4|1366.9|1366.1|1364.6|63
1758176100000|2025-09-18 06:15:00|1367.8|1366.3|1371.5|1370|1371.5|1370|1367.1|1365.6|72
1758176400000|2025-09-18 06:20:00|1371.6|1370.1|1372|1370.5|1374.6|1373.1|1370.6|1369.1|143
1758176700000|2025-09-18 06:25:00|1371.9|1370.4|1372.7|1371.2|1373.3|1371.8|1370.5|1369|34
1758177000000|2025-09-18 06:30:00|1372.8|1371.3|1373.6|1372.1|1373.9|1372.4|1371.4|1369.9|63
1758177300000|2025-09-18 06:35:00|1373.7|1372.2|1372.4|1370.9|1374.6|1373.1|1371.9|1370.4|28
1758177600000|2025-09-18 06:40:00|1372.3|1370.8|1371.6|1370.1|1372.4|1370.9|1370.8|1369.3|22
1758177900000|2025-09-18 06:45:00|1371.7|1370.2|1373.4|1371.9|1373.4|1371.9|1371.7|1370.2|45
1758178200000|2025-09-18 06:50:00|1373.5|1372|1375.1|1373.6|1376.1|1374.6|1373.4|1371.9|61
1758178500000|2025-09-18 06:55:00|1375|1373.5|1374.2|1372.7|1375.8|1374.3|1374|1372.5|59
1758178800000|2025-09-18 07:00:00|1374.3|1372.8|1373.8|1372.3|1374.8|1373.3|1371.6|1370.1|90
1758179100000|2025-09-18 07:05:00|1373.7|1372.2|1377.6|1376.1|1377.7|1376.2|1373.5|1372|90
1758179400000|2025-09-18 07:10:00|1377.3|1375.8|1378.3|1376.8|1379.7|1378.2|1377.3|1375.8|142
1758179700000|2025-09-18 07:15:00|1378.4|1376.9|1379.7|1378.2|1379.7|1378.2|1378.1|1376.6|44
1758180000000|2025-09-18 07:20:00|1379.6|1378.1|1378.4|1376.9|1381.3|1379.8|1377.3|1375.8|94
1758180300000|2025-09-18 07:25:00|1378.5|1377|1381.8|1380.3|1382.1|1380.6|1378|1376.5|125
1758180600000|2025-09-18 07:30:00|1381.7|1380.2|1386.6|1385.1|1388.6|1387.1|1381.6|1380.1|307
1758180900000|2025-09-18 07:35:00|1386.7|1385.2|1386.2|1384.7|1387.5|1386|1385.5|1384|158
1758181200000|2025-09-18 07:40:00|1386.1|1384.6|1394.7|1393.2|1395.4|1393.9|1386.1|1384.6|503
1758181500000|2025-09-18 07:45:00|1394.9|1393.4|1395.4|1393.9|1396.7|1395.2|1393|1391.5|392
1758181800000|2025-09-18 07:50:00|1395.8|1394.3|1394.8|1393.3|1397.2|1395.7|1392.9|1391.4|276
1758182100000|2025-09-18 07:55:00|1394.7|1393.2|1395.4|1393.9|1396.5|1395|1394.3|1392.8|96
1758182400000|2025-09-18 08:00:00|1395.5|1394|1398.3|1396.8|1400.2|1398.7|1394|1392.5|320
1758182700000|2025-09-18 08:05:00|1398.6|1397.1|1394.4|1392.9|1398.9|1397.4|1393.4|1391.9|249
1758183000000|2025-09-18 08:10:00|1394.8|1393.3|1393.9|1392.4|1395.7|1394.2|1393.4|1391.9|141
1758183300000|2025-09-18 08:15:00|1394.5|1393|1395.5|1394|1395.7|1394.2|1393.7|1392.2|163
1758183600000|2025-09-18 08:20:00|1395.4|1393.9|1395.1|1393.6|1395.6|1394.1|1393.6|1392.1|123
1758183900000|2025-09-18 08:25:00|1395.2|1393.7|1394.7|1393.2|1395.3|1393.8|1394.1|1392.6|44
1758184200000|2025-09-18 08:30:00|1395|1393.5|1395.3|1393.8|1397.7|1396.2|1393.9|1392.4|211
1758184500000|2025-09-18 08:35:00|1394.9|1393.4|1395.3|1393.8|1396.5|1395|1394.3|1392.8|106
1758184800000|2025-09-18 08:40:00|1395.2|1393.7|1396.8|1395.3|1397|1395.5|1393.9|1392.4|77
1758185100000|2025-09-18 08:45:00|1396.9|1395.4|1397.5|1396|1397.9|1396.4|1396.7|1395.2|109
1758185400000|2025-09-18 08:50:00|1397.4|1395.9|1398.8|1397.3|1399.4|1397.9|1397.1|1395.6|85
1758185700000|2025-09-18 08:55:00|1398.7|1397.2|1399.6|1398.1|1399.6|1398.1|1398.3|1396.8|123
1758186000000|2025-09-18 09:00:00|1399.5|1398|1400.4|1398.9|1403.5|1402|1399.4|1397.9|195
1758186300000|2025-09-18 09:05:00|1399.9|1398.4|1400|1398.5|1400.5|1399|1399.2|1397.7|115
1758186600000|2025-09-18 09:10:00|1399.9|1398.4|1398|1396.5|1401.2|1399.7|1397.3|1395.8|111
1758186900000|2025-09-18 09:15:00|1398.1|1396.6|1398.9|1397.4|1399.8|1398.3|1398.1|1396.6|115
1758187200000|2025-09-18 09:20:00|1399|1397.5|1399.3|1397.8|1400|1398.5|1397.2|1395.7|57
1758187500000|2025-09-18 09:25:00|1399.4|1397.9|1398.4|1396.9|1400.5|1399|1398.3|1396.8|40
1758187800000|2025-09-18 09:30:00|1398.5|1397|1397.7|1396.2|1399.2|1397.7|1397.3|1395.8|49
1758188100000|2025-09-18 09:35:00|1397.8|1396.3|1397.4|1395.9|1398.5|1397|1396.4|1394.9|121
1758188400000|2025-09-18 09:40:00|1397.5|1396|1396.9|1395.4|1397.9|1396.4|1395.9|1394.4|59
1758188700000|2025-09-18 09:45:00|1397|1395.5|1395.7|1394.2|1397.4|1395.9|1395.2|1393.7|25
1758189000000|2025-09-18 09:50:00|1395.6|1394.1|1395|1393.5|1397.5|1396|1394.9|1393.4|44
1758189300000|2025-09-18 09:55:00|1394.9|1393.4|1393.9|1392.4|1394.9|1393.4|1393.9|1392.4|63
1758189600000|2025-09-18 10:00:00|1394|1392.5|1395.5|1394|1395.5|1394|1392.6|1391.1|146
1758189900000|2025-09-18 10:05:00|1395.8|1394.3|1393|1391.5|1396.1|1394.6|1392.2|1390.7|68
1758190200000|2025-09-18 10:10:00|1392.9|1391.4|1392.5|1391|1394.1|1392.6|1392.2|1390.7|78
1758190500000|2025-09-18 10:15:00|1392.4|1390.9|1393.1|1391.6|1393.3|1391.8|1392|1390.5|47
1758190800000|2025-09-18 10:20:00|1393.2|1391.7|1394.9|1393.4|1395|1393.5|1392.9|1391.4|25
1758191100000|2025-09-18 10:25:00|1395.1|1393.6|1395.3|1393.8|1395.9|1394.4|1394.4|1392.9|30
1758191400000|2025-09-18 10:30:00|1395.5|1394|1394.8|1393.3|1395.7|1394.2|1394.7|1393.2|22
1758191700000|2025-09-18 10:35:00|1394.9|1393.4|1394.1|1392.6|1395.4|1393.9|1393.5|1392|22
1758192000000|2025-09-18 10:40:00|1394.3|1392.8|1394.6|1393.1|1394.9|1393.4|1394.1|1392.6|22
1758192300000|2025-09-18 10:45:00|1394.7|1393.2|1395.2|1393.7|1395.7|1394.2|1394|1392.5|22
1758192600000|2025-09-18 10:50:00|1395.5|1394|1396|1394.5|1396.7|1395.2|1395.5|1394|56
1758192900000|2025-09-18 10:55:00|1395.9|1394.4|1395.1|1393.6|1395.9|1394.4|1395|1393.5|29
1758193200000|2025-09-18 11:00:00|1394.9|1393.4|1396.8|1395.3|1397|1395.5|1393.6|1392.1|92
1758193500000|2025-09-18 11:05:00|1396.9|1395.4|1397|1395.5|1398.1|1396.6|1396.7|1395.2|27
1758193800000|2025-09-18 11:10:00|1396.9|1395.4|1398.6|1397.1|1398.6|1397.1|1396.6|1395.1|49
1758194100000|2025-09-18 11:15:00|1398.5|1397|1399.1|1397.6|1400|1398.5|1398|1396.5|57
1758194400000|2025-09-18 11:20:00|1399.2|1397.7|1400.1|1398.6|1401.5|1400|1399.1|1397.6|77
1758194700000|2025-09-18 11:25:00|1400|1398.5|1398.4|1396.9|1400.5|1399|1397.2|1395.7|56
1758195000000|2025-09-18 11:30:00|1398.6|1397.1|1401.1|1399.6|1402.1|1400.6|1398.3|1396.8|91
1758195300000|2025-09-18 11:35:00|1401|1399.5|1403.7|1402.2|1403.9|1402.4|1401|1399.5|148
1758195600000|2025-09-18 11:40:00|1403.6|1402.1|1401.3|1399.8|1403.7|1402.2|1401|1399.5|141
1758195900000|2025-09-18 11:45:00|1401.4|1399.9|1401|1399.5|1401.7|1400.2|1399.8|1398.3|56
1758196200000|2025-09-18 11:50:00|1400.9|1399.4|1402.1|1400.6|1403.4|1401.9|1400.7|1399.2|90
1758196500000|2025-09-18 11:55:00|1402.2|1400.7|1402.9|1401.4|1403.8|1402.3|1401.9|1400.4|118
1758196800000|2025-09-18 12:00:00|1403.1|1401.6|1404.6|1403.1|1405.2|1403.7|1401.2|1399.7|288
1758197100000|2025-09-18 12:05:00|1404.7|1403.2|1403.3|1401.8|1405.9|1404.4|1403|1401.5|212
1758197400000|2025-09-18 12:10:00|1403.4|1401.9|1402.4|1400.9|1405|1403.5|1402.4|1400.9|118
1758197700000|2025-09-18 12:15:00|1402.5|1401|1404.5|1403|1405.1|1403.6|1402.5|1401|79
1758198000000|2025-09-18 12:20:00|1405.6|1404.1|1413.2|1411.7|1414.7|1413.2|1405.6|1404.1|616
1758198300000|2025-09-18 12:25:00|1413|1411.5|1413.1|1411.6|1414.7|1413.2|1411.5|1410|314
1758198600000|2025-09-18 12:30:00|1413|1411.5|1409.9|1408.4|1413|1411.5|1409.2|1407.7|318
1758198900000|2025-09-18 12:35:00|1409.8|1408.3|1412|1410.5|1412|1410.5|1408.7|1407.2|164
1758199200000|2025-09-18 12:40:00|1412.2|1410.7|1410.4|1408.9|1413.4|1411.9|1410.2|1408.7|216
1758199500000|2025-09-18 12:45:00|1410.3|1408.8|1410.3|1408.8|1411.1|1409.6|1407.4|1405.9|597
1758199800000|2025-09-18 12:50:00|1409.8|1408.3|1407.4|1405.9|1410.2|1408.7|1406.5|1405|143
1758200100000|2025-09-18 12:55:00|1407.5|1406|1405.9|1404.4|1408.3|1406.8|1405.6|1404.1|180
1758200400000|2025-09-18 13:00:00|1405.8|1404.3|1406.9|1405.4|1407.4|1405.9|1405.1|1403.6|201
1758200700000|2025-09-18 13:05:00|1406.6|1405.1|1402.9|1401.4|1406.6|1405.1|1402.8|1401.3|238
1758201000000|2025-09-18 13:10:00|1402.7|1401.2|1400|1398.5|1403.4|1401.9|1399.2|1397.7|279
1758201300000|2025-09-18 13:15:00|1399.9|1398.4|1398.4|1396.9|1401.1|1399.6|1397.6|1396.1|235
1758201600000|2025-09-18 13:20:00|1398.1|1396.6|1398.2|1396.7|1399.7|1398.2|1397.2|1395.7|212
1758201900000|2025-09-18 13:25:00|1398.4|1396.9|1396.8|1395.3|1398.4|1396.9|1395.9|1394.4|150
1758202200000|2025-09-18 13:30:00|1396.5|1395|1394.9|1393.4|1397.5|1396|1393.7|1392.2|338
1758202500000|2025-09-18 13:35:00|1394.7|1393.2|1388.6|1387.1|1395.1|1393.6|1388.3|1386.8|282
1758202800000|2025-09-18 13:40:00|1388.5|1387|1385.1|1383.6|1389.6|1388.1|1385.1|1383.6|379
1758203100000|2025-09-18 13:45:00|1385.2|1383.7|1388.2|1386.7|1389|1387.5|1384.1|1382.6|428
1758203400000|2025-09-18 13:50:00|1388.3|1386.8|1385.3|1383.8|1391.5|1390|1384.9|1383.4|315
1758203700000|2025-09-18 13:55:00|1385.1|1383.6|1388.2|1386.7|1388.3|1386.8|1384.9|1383.4|229
1758204000000|2025-09-18 14:00:00|1388.3|1386.8|1391.5|1390|1392.1|1390.6|1387.8|1386.3|237
1758204300000|2025-09-18 14:05:00|1391.6|1390.1|1390.5|1389|1393.3|1391.8|1389.8|1388.3|183
1758204600000|2025-09-18 14:10:00|1390.4|1388.9|1389.7|1388.2|1392.2|1390.7|1389.1|1387.6|106
1758204900000|2025-09-18 14:15:00|1389.5|1388|1387.7|1386.2|1389.5|1388|1387|1385.5|93
1758205200000|2025-09-18 14:20:00|1387.9|1386.4|1389.7|1388.2|1391.3|1389.8|1387.6|1386.1|375
1758205500000|2025-09-18 14:25:00|1389.8|1388.3|1391|1389.5|1392.6|1391.1|1389.5|1388|117
1758205800000|2025-09-18 14:30:00|1391.4|1389.9|1393.3|1391.8|1393.9|1392.4|1390.2|1388.7|146
1758206100000|2025-09-18 14:35:00|1393.4|1391.9|1396.6|1395.1|1396.6|1395.1|1393|1391.5|329
1758206400000|2025-09-18 14:40:00|1396.5|1395|1396.2|1394.7|1397.8|1396.3|1395.6|1394.1|204
1758206700000|2025-09-18 14:45:00|1396.3|1394.8|1395|1393.5|1398.3|1396.8|1394.7|1393.2|126
1758207000000|2025-09-18 14:50:00|1394.9|1393.4|1394.2|1392.7|1395.3|1393.8|1393.1|1391.6|124
1758207300000|2025-09-18 14:55:00|1394.1|1392.6|1394.3|1392.8|1395.3|1393.8|1393.5|1392|73
1758207600000|2025-09-18 15:00:00|1394.4|1392.9|1395.7|1394.2|1396.9|1395.4|1393.6|1392.1|102
1758207900000|2025-09-18 15:05:00|1395.8|1394.3|1394|1392.5|1397.3|1395.8|1393.9|1392.4|67
1758208200000|2025-09-18 15:10:00|1394.1|1392.6|1395|1393.5|1395|1393.5|1392.4|1390.9|102
1758208500000|2025-09-18 15:15:00|1395.4|1393.9|1397.4|1395.9|1398.3|1396.8|1394.8|1393.3|160
1758208800000|2025-09-18 15:20:00|1397.5|1396|1393.9|1392.4|1397.8|1396.3|1393.6|1392.1|165
1758209100000|2025-09-18 15:25:00|1394|1392.5|1395.5|1394|1396.1|1394.6|1393.7|1392.2|144
1758209400000|2025-09-18 15:30:00|1395.6|1394.1|1397.3|1395.8|1397.3|1395.8|1394.7|1393.2|165
1758209700000|2025-09-18 15:35:00|1397.4|1395.9|1398.2|1396.7|1399.4|1397.9|1397.1|1395.6|132
1758210000000|2025-09-18 15:40:00|1398.1|1396.6|1397.7|1396.2|1399.3|1397.8|1397.3|1395.8|73
1758210300000|2025-09-18 15:45:00|1397.8|1396.3|1398.4|1396.9|1399.2|1397.7|1397.2|1395.7|88
1758210600000|2025-09-18 15:50:00|1398.2|1396.7|1396.8|1395.3|1398.5|1397|1396.1|1394.6|72
1758210900000|2025-09-18 15:55:00|1396.7|1395.2|1396.8|1395.3|1397.7|1396.2|1395.6|1394.1|118
1758211200000|2025-09-18 16:00:00|1396.7|1395.2|1396.6|1395.1|1397.9|1396.4|1395.8|1394.3|62
1758211500000|2025-09-18 16:05:00|1396.5|1395|1395.1|1393.6|1396.8|1395.3|1393.6|1392.1|133
1758211800000|2025-09-18 16:10:00|1395|1393.5|1395.9|1394.4|1396.4|1394.9|1394.7|1393.2|52
1758212100000|2025-09-18 16:15:00|1395.8|1394.3|1395.1|1393.6|1396.7|1395.2|1394.6|1393.1|180
1758212400000|2025-09-18 16:20:00|1395|1393.5|1394.8|1393.3|1395.3|1393.8|1394.4|1392.9|80
1758212700000|2025-09-18 16:25:00|1394.4|1392.9|1394.3|1392.8|1395.2|1393.7|1394|1392.5|92
1758213000000|2025-09-18 16:30:00|1394.2|1392.7|1396.8|1395.3|1397|1395.5|1394|1392.5|110
1758213300000|2025-09-18 16:35:00|1397|1395.5|1398.7|1397.2|1398.8|1397.3|1396.2|1394.7|95
1758213600000|2025-09-18 16:40:00|1398.6|1397.1|1398.2|1396.7|1398.9|1397.4|1397.8|1396.3|60
1758213900000|2025-09-18 16:45:00|1398.1|1396.6|1397.9|1396.4|1399.4|1397.9|1397.8|1396.3|86
1758214200000|2025-09-18 16:50:00|1397.7|1396.2|1399|1397.5|1399.6|1398.1|1397.3|1395.8|84
1758214500000|2025-09-18 16:55:00|1399.1|1397.6|1397.8|1396.3|1399.1|1397.6|1397.5|1396|69
1758214800000|2025-09-18 17:00:00|1397.9|1396.4|1401.6|1400.1|1401.8|1400.3|1397.2|1395.7|622
1758215100000|2025-09-18 17:05:00|1401.5|1400|1402.8|1401.3|1403|1401.5|1401.1|1399.6|147
1758215400000|2025-09-18 17:10:00|1402.6|1401.1|1403.1|1401.6|1404.5|1403|1402.6|1401.1|74
1758215700000|2025-09-18 17:15:00|1403|1401.5|1403.8|1402.3|1404.1|1402.6|1402.5|1401|43
1758216000000|2025-09-18 17:20:00|1403.9|1402.4|1403.9|1402.4|1404.5|1403|1403.4|1401.9|37
1758216300000|2025-09-18 17:25:00|1404|1402.5|1404|1402.5|1404.2|1402.7|1402.8|1401.3|51
1758216600000|2025-09-18 17:30:00|1403.9|1402.4|1403|1401.5|1404.8|1403.3|1403|1401.5|34
1758216900000|2025-09-18 17:35:00|1402.9|1401.4|1403.4|1401.9|1403.5|1402|1402.3|1400.8|53
1758217200000|2025-09-18 17:40:00|1403.2|1401.7|1402.8|1401.3|1403.5|1402|1402.4|1400.9|55
1758217500000|2025-09-18 17:45:00|1402.7|1401.2|1402.3|1400.8|1402.9|1401.4|1402|1400.5|37
1758217800000|2025-09-18 17:50:00|1402.4|1400.9|1401.8|1400.3|1402.4|1400.9|1401.3|1399.8|29
1758218100000|2025-09-18 17:55:00|1401.7|1400.2|1402.4|1400.9|1402.5|1401|1401.1|1399.6|28
1758218400000|2025-09-18 18:00:00|1402.3|1400.8|1402.8|1401.3|1403.1|1401.6|1401.9|1400.4|50
1758218700000|2025-09-18 18:05:00|1402.7|1401.2|1403.4|1401.9|1403.6|1402.1|1402.5|1401|42
1758219000000|2025-09-18 18:10:00|1403.3|1401.8|1403.6|1402.1|1403.6|1402.1|1402.7|1401.2|25
1758219300000|2025-09-18 18:15:00|1403.7|1402.2|1403.1|1401.6|1404|1402.5|1402.9|1401.4|31
1758219600000|2025-09-18 18:20:00|1403|1401.5|1402|1400.5|1403.3|1401.8|1401.8|1400.3|36
1758219900000|2025-09-18 18:25:00|1402.1|1400.6|1401.4|1399.9|1402.2|1400.7|1401.3|1399.8|22
1758220200000|2025-09-18 18:30:00|1401.5|1400|1402.2|1400.7|1402.6|1401.1|1401.5|1400|59
1758220500000|2025-09-18 18:35:00|1402.1|1400.6|1402.4|1400.9|1402.5|1401|1401.4|1399.9|13
1758220800000|2025-09-18 18:40:00|1402|1400.5|1402|1400.5|1402.3|1400.8|1401.6|1400.1|31
1758221100000|2025-09-18 18:45:00|1401.7|1400.2|1403|1401.5|1403.1|1401.6|1401.7|1400.2|22
1758221400000|2025-09-18 18:50:00|1402.9|1401.4|1403.5|1402|1403.7|1402.2|1402.8|1401.3|16
1758221700000|2025-09-18 18:55:00|1403.6|1402.1|1403|1401.5|1403.9|1402.4|1403|1401.5|32
1758222000000|2025-09-18 19:00:00|1402.9|1401.4|1402|1400.5|1403|1401.5|1401.9|1400.4|15
1758222300000|2025-09-18 19:05:00|1402.1|1400.6|1402.3|1400.8|1402.5|1401|1401.8|1400.3|18
1758222600000|2025-09-18 19:10:00|1402.2|1400.7|1402.4|1400.9|1402.6|1401.1|1401.9|1400.4|20
1758222900000|2025-09-18 19:15:00|1402.5|1401|1402.7|1401.2|1403.4|1401.9|1402.5|1401|13
1758223200000|2025-09-18 19:20:00|1402.6|1401.1|1402.6|1401.1|1402.8|1401.3|1401.5|1400|29
1758223500000|2025-09-18 19:25:00|1402.5|1401|1400.6|1399.1|1402.5|1401|1400.5|1399|31
1758223800000|2025-09-18 19:30:00|1400.4|1398.9|1399.8|1398.3|1400.5|1399|1399.8|1398.3|20
1758224100000|2025-09-18 19:35:00|1399.9|1398.4|1400|1398.5|1400.1|1398.6|1399.4|1397.9|22
1758224400000|2025-09-18 19:40:00|1399.9|1398.4|1399.2|1397.7|1400.5|1399|1399.1|1397.6|26
1758224700000|2025-09-18 19:45:00|1399.1|1397.6|1398.7|1397.2|1399.2|1397.7|1398.4|1396.9|37
1758225000000|2025-09-18 19:50:00|1398.6|1397.1|1399.7|1398.2|1399.8|1398.3|1398.6|1397.1|38
1758225300000|2025-09-18 19:55:00|1399.8|1398.3|1398.7|1397.2|1400.2|1398.7|1398.7|1397.2|33
1758225600000|2025-09-18 20:00:00|1398.6|1397.1|1399.6|1398.1|1399.7|1398.2|1398.4|1396.9|21
1758225900000|2025-09-18 20:05:00|1399.5|1398|1398.7|1397.2|1399.7|1398.2|1398.5|1397|11
1758226200000|2025-09-18 20:10:00|1398.6|1397.1|1398.2|1396.7|1398.9|1397.4|1398.1|1396.6|10
1758226500000|2025-09-18 20:15:00|1398.3|1396.8|1397.5|1396|1398.3|1396.8|1397.4|1395.9|35
1758226800000|2025-09-18 20:20:00|1397.6|1396.1|1399.1|1397.6|1399.1|1397.6|1397.6|1396.1|18
1758227100000|2025-09-18 20:25:00|1399.2|1397.7|1399.6|1398.1|1399.7|1398.2|1399.1|1397.6|5
1758227400000|2025-09-18 20:30:00|1399.7|1398.2|1398.5|1397|1399.7|1398.2|1398.4|1396.9|9
1758227700000|2025-09-18 20:35:00|1398.4|1396.9|1398.4|1396.9|1398.5|1397|1398.2|1396.7|6
1758228000000|2025-09-18 20:40:00|1398.3|1396.8|1398.9|1397.4|1398.9|1397.4|1398.3|1396.8|2
1758228300000|2025-09-18 20:45:00|1398.8|1397.3|1398.8|1397.3|1399.1|1397.6|1398.8|1397.3|3
1758228600000|2025-09-18 20:50:00|1398.9|1397.4|1399|1397.5|1399.2|1397.7|1398.7|1397.2|7
1758228900000|2025-09-18 20:55:00|1399.1|1397.6|1398.6|1397.1|1399.2|1397.7|1398.4|1396.9|37
1758232800000|2025-09-18 22:00:00|1400.1|1396.1|1397.9|1396.4|1400.1|1397.8|1397.9|1396.1|22
1758233100000|2025-09-18 22:05:00|1397.8|1396.3|1398.2|1396.7|1398.4|1396.9|1397.8|1396.3|13
1758233400000|2025-09-18 22:10:00|1398.1|1396.6|1397.2|1395.7|1398.2|1396.7|1396.7|1395.2|9
1758233700000|2025-09-18 22:15:00|1397.1|1395.6|1397.1|1395.6|1397.6|1396.1|1397|1395.5|5
1758234000000|2025-09-18 22:20:00|1397.2|1395.7|1396.9|1395.4|1397.2|1395.7|1396.5|1395|11
1758234300000|2025-09-18 22:25:00|1397|1395.5|1397|1395.5|1397|1395.5|1396.8|1395.3|3
1758234600000|2025-09-18 22:30:00|1396.9|1395.4|1396.8|1395.3|1397|1395.5|1396.5|1395|9
1758234900000|2025-09-18 22:35:00|1396.7|1395.2|1396.8|1395.3|1396.8|1395.3|1396.7|1395.2|1
1758235200000|2025-09-18 22:40:00|1396.7|1395.2|1396.7|1395.2|1396.8|1395.3|1396.6|1395.1|1
1758235500000|2025-09-18 22:45:00|1396.6|1395.1|1396.7|1395.2|1396.8|1395.3|1396.3|1394.8|3
1758235800000|2025-09-18 22:50:00|1396.6|1395.1|1396.6|1395.1|1396.7|1395.2|1396.5|1395|0
1758236100000|2025-09-18 22:55:00|1396.5|1395|1396.7|1395.2|1396.8|1395.3|1396.4|1394.9|7
1758236400000|2025-09-18 23:00:00|1396.6|1395.1|1397.4|1395.9|1397.6|1396.1|1396.6|1395.1|8
1758236700000|2025-09-18 23:05:00|1397.2|1395.7|1396.8|1395.3|1397.6|1396.1|1396.6|1395.1|3
1758237000000|2025-09-18 23:10:00|1396.7|1395.2|1396.6|1395.1|1396.8|1395.3|1396.6|1395.1|3
1758237300000|2025-09-18 23:15:00|1396.7|1395.2|1396.6|1395.1|1396.8|1395.3|1396.6|1395.1|1
1758237600000|2025-09-18 23:20:00|1396.5|1395|1396.1|1394.6|1396.6|1395.1|1395.7|1394.2|15
1758237900000|2025-09-18 23:25:00|1396|1394.5|1395.5|1394|1396.2|1394.7|1395|1393.5|10
1758238200000|2025-09-18 23:30:00|1395.4|1393.9|1395.9|1394.4|1396.2|1394.7|1395.3|1393.8|5
1758238500000|2025-09-18 23:35:00|1395.8|1394.3|1395.9|1394.4|1395.9|1394.4|1395.5|1394|9
1758238800000|2025-09-18 23:40:00|1395.8|1394.3|1395|1393.5|1395.9|1394.4|1394.9|1393.4|17
1758239100000|2025-09-18 23:45:00|1395.1|1393.6|1395.5|1394|1395.8|1394.3|1395.1|1393.6|6
1758239400000|2025-09-18 23:50:00|1395.6|1394.1|1395.4|1393.9|1396|1394.5|1395.4|1393.9|9
1758239700000|2025-09-18 23:55:00|1395.5|1394|1396.1|1394.6|1396.2|1394.7|1395.5|1394|3
1758240000000|2025-09-19 00:00:00|1396.2|1394.7|1396.3|1394.8|1397|1395.5|1396.2|1394.7|14
1758240300000|2025-09-19 00:05:00|1396.2|1394.7|1396.3|1394.8|1397|1395.5|1396|1394.5|28
1758240600000|2025-09-19 00:10:00|1396.2|1394.7|1394.7|1393.2|1396.3|1394.8|1394.3|1392.8|32
1758240900000|2025-09-19 00:15:00|1394.6|1393.1|1393.9|1392.4|1395.7|1394.2|1393.4|1391.9|107
1758241200000|2025-09-19 00:20:00|1394.1|1392.6|1393.2|1391.7|1394.4|1392.9|1393|1391.5|38
1758241500000|2025-09-19 00:25:00|1393.3|1391.8|1393.7|1392.2|1393.8|1392.3|1392.3|1390.8|32
1758241800000|2025-09-19 00:30:00|1393.8|1392.3|1393|1391.5|1393.9|1392.4|1392.6|1391.1|12
1758242100000|2025-09-19 00:35:00|1392.8|1391.3|1393|1391.5|1393.7|1392.2|1392.5|1391|17
1758242400000|2025-09-19 00:40:00|1392.9|1391.4|1392.2|1390.7|1392.9|1391.4|1391.4|1389.9|18
1758242700000|2025-09-19 00:45:00|1392.1|1390.6|1392.2|1390.7|1393|1391.5|1392|1390.5|37
1758243000000|2025-09-19 00:50:00|1392.1|1390.6|1393.6|1392.1|1393.6|1392.1|1392|1390.5|7
1758243300000|2025-09-19 00:55:00|1393.4|1391.9|1394.5|1393|1394.7|1393.2|1393.4|1391.9|13
1758243600000|2025-09-19 01:00:00|1394.4|1392.9|1394.5|1393|1394.8|1393.3|1393.8|1392.3|23
1758243900000|2025-09-19 01:05:00|1394.4|1392.9|1398.4|1396.9|1398.6|1397.1|1394.4|1392.9|42
1758244200000|2025-09-19 01:10:00|1398.3|1396.8|1397.7|1396.2|1398.4|1396.9|1397|1395.5|21
1758244500000|2025-09-19 01:15:00|1397.6|1396.1|1397.5|1396|1397.8|1396.3|1396.8|1395.3|17
1758244800000|2025-09-19 01:20:00|1397.4|1395.9|1397|1395.5|1397.6|1396.1|1396.5|1395|21
1758245100000|2025-09-19 01:25:00|1396.9|1395.4|1395.3|1393.8|1397|1395.5|1395.3|1393.8|14
1758245400000|2025-09-19 01:30:00|1395.4|1393.9|1397.3|1395.8|1397.5|1396|1395.4|1393.9|11
1758245700000|2025-09-19 01:35:00|1397.2|1395.7|1397.1|1395.6|1397.5|1396|1396.2|1394.7|27
1758246000000|2025-09-19 01:40:00|1397.2|1395.7|1397.3|1395.8|1398.3|1396.8|1396.8|1395.3|59
1758246300000|2025-09-19 01:45:00|1397.2|1395.7|1395.9|1394.4|1397.7|1396.2|1395.8|1394.3|11
1758246600000|2025-09-19 01:50:00|1396|1394.5|1394.3|1392.8|1396|1394.5|1392.1|1390.6|29
1758246900000|2025-09-19 01:55:00|1394|1392.5|1393.9|1392.4|1394.4|1392.9|1393.8|1392.3|9
1758247200000|2025-09-19 02:00:00|1394|1392.5|1394.9|1393.4|1395.3|1393.8|1393.8|1392.3|7
1758247500000|2025-09-19 02:05:00|1394.8|1393.3|1395.4|1393.9|1395.6|1394.1|1394.7|1393.2|13
1758247800000|2025-09-19 02:10:00|1395.5|1394|1396.5|1395|1396.6|1395.1|1395.2|1393.7|6
1758248100000|2025-09-19 02:15:00|1396.4|1394.9|1396.4|1394.9|1396.6|1395.1|1396.2|1394.7|2
1758248400000|2025-09-19 02:20:00|1396.3|1394.8|1397.3|1395.8|1397.6|1396.1|1396.3|1394.8|12
1758248700000|2025-09-19 02:25:00|1397.2|1395.7|1397.8|1396.3|1398.5|1397|1397.2|1395.7|23
1758249000000|2025-09-19 02:30:00|1397.9|1396.4|1399.4|1397.9|1400.1|1398.6|1397.7|1396.2|85
1758249300000|2025-09-19 02:35:00|1399.3|1397.8|1399.6|1398.1|1399.6|1398.1|1398.4|1396.9|12
1758249600000|2025-09-19 02:40:00|1399.5|1398|1399.8|1398.3|1400.5|1399|1399.3|1397.8|28
1758249900000|2025-09-19 02:45:00|1399.5|1398|1399.9|1398.4|1401.4|1399.9|1399.5|1398|45
1758250200000|2025-09-19 02:50:00|1400|1398.5|1399.8|1398.3|1400.2|1398.7|1399.5|1398|8
1758250500000|2025-09-19 02:55:00|1399.7|1398.2|1399.5|1398|1399.9|1398.4|1398.8|1397.3|18
1758250800000|2025-09-19 03:00:00|1399.6|1398.1|1398.8|1397.3|1399.7|1398.2|1398.8|1397.3|18
1758251100000|2025-09-19 03:05:00|1398.7|1397.2|1399.5|1398|1399.7|1398.2|1398.7|1397.2|63
1758251400000|2025-09-19 03:10:00|1399.4|1397.9|1400.9|1399.4|1401|1399.5|1399.2|1397.7|7
1758251700000|2025-09-19 03:15:00|1401|1399.5|1400.5|1399|1401|1399.5|1400.3|1398.8|15
1758252000000|2025-09-19 03:20:00|1400.4|1398.9|1402.4|1400.9|1403.5|1402|1400.2|1398.7|30
1758252300000|2025-09-19 03:25:00|1402.3|1400.8|1400.7|1399.2|1402.6|1401.1|1400.5|1399|73
1758252600000|2025-09-19 03:30:00|1400.6|1399.1|1400.9|1399.4|1401.7|1400.2|1399.9|1398.4|41
1758252900000|2025-09-19 03:35:00|1400.8|1399.3|1401|1399.5|1401.1|1399.6|1400.3|1398.8|5
1758253200000|2025-09-19 03:40:00|1401.1|1399.6|1401.9|1400.4|1402.3|1400.8|1401|1399.5|25
1758253500000|2025-09-19 03:45:00|1402|1400.5|1403.4|1401.9|1403.5|1402|1401.9|1400.4|25
1758253800000|2025-09-19 03:50:00|1403.3|1401.8|1402.7|1401.2|1403.4|1401.9|1401.8|1400.3|38
1758254100000|2025-09-19 03:55:00|1402.6|1401.1|1402.9|1401.4|1403.2|1401.7|1402.5|1401|13
1758254400000|2025-09-19 04:00:00|1403|1401.5|1403.7|1402.2|1404.7|1403.2|1402.8|1401.3|50
1758254700000|2025-09-19 04:05:00|1403.6|1402.1|1404.9|1403.4|1405|1403.5|1403.6|1402.1|21
1758255000000|2025-09-19 04:10:00|1404.8|1403.3|1403.9|1402.4|1404.8|1403.3|1403.7|1402.2|16
1758255300000|2025-09-19 04:15:00|1404|1402.5|1404.2|1402.7|1404.2|1402.7|1403.7|1402.2|7
1758255600000|2025-09-19 04:20:00|1403.9|1402.4|1402.7|1401.2|1404|1402.5|1402.4|1400.9|33
1758255900000|2025-09-19 04:25:00|1402.6|1401.1|1402.3|1400.8|1402.6|1401.1|1401.7|1400.2|28
1758256200000|2025-09-19 04:30:00|1402.2|1400.7|1402.5|1401|1402.5|1401|1401.7|1400.2|17
1758256500000|2025-09-19 04:35:00|1402.4|1400.9|1402.4|1400.9|1402.6|1401.1|1402.1|1400.6|6
1758256800000|2025-09-19 04:40:00|1402.3|1400.8|1401.9|1400.4|1402.4|1400.9|1401.9|1400.4|7
1758257100000|2025-09-19 04:45:00|1402|1400.5|1401.2|1399.7|1402.1|1400.6|1400.5|1399|26
1758257400000|2025-09-19 04:50:00|1401.1|1399.6|1401.4|1399.9|1401.6|1400.1|1401.1|1399.6|6
1758257700000|2025-09-19 04:55:00|1401.3|1399.8|1402.5|1401|1403.2|1401.7|1401.3|1399.8|61
1758258000000|2025-09-19 05:00:00|1402.4|1400.9|1403.5|1402|1403.6|1402.1|1402.4|1400.9|26
1758258300000|2025-09-19 05:05:00|1403.6|1402.1|1403.5|1402|1404.6|1403.1|1403.4|1401.9|18
1758258600000|2025-09-19 05:10:00|1403.4|1401.9|1402|1400.5|1403.6|1402.1|1402|1400.5|25
1758258900000|2025-09-19 05:15:00|1401.8|1400.3|1402.4|1400.9|1402.8|1401.3|1401.8|1400.3|11
1758259200000|2025-09-19 05:20:00|1402.3|1400.8|1401.6|1400.1|1402.5|1401|1401|1399.5|9
1758259500000|2025-09-19 05:25:00|1401.5|1400|1402.2|1400.7|1402.3|1400.8|1400.9|1399.4|22
1758259800000|2025-09-19 05:30:00|1401.9|1400.4|1401|1399.5|1402|1400.5|1399.6|1398.1|57
1758260100000|2025-09-19 05:35:00|1400.9|1399.4|1400.7|1399.2|1401|1399.5|1399.9|1398.4|12
1758260400000|2025-09-19 05:40:00|1400.6|1399.1|1400.2|1398.7|1400.8|1399.3|1399.1|1397.6|84
1758260700000|2025-09-19 05:45:00|1400.1|1398.6|1400.5|1399|1400.8|1399.3|1399.7|1398.2|13
1758261000000|2025-09-19 05:50:00|1400.6|1399.1|1397.6|1396.1|1400.9|1399.4|1397.6|1396.1|28
1758261300000|2025-09-19 05:55:00|1397.5|1396|1397.8|1396.3|1398.4|1396.9|1397.4|1395.9|10
1758261600000|2025-09-19 06:00:00|1397.7|1396.2|1397.4|1395.9|1397.7|1396.2|1396.1|1394.6|54
1758261900000|2025-09-19 06:05:00|1397.5|1396|1397|1395.5|1397.6|1396.1|1396.3|1394.8|27
1758262200000|2025-09-19 06:10:00|1397.2|1395.7|1397.2|1395.7|1397.4|1395.9|1396.2|1394.7|36
1758262500000|2025-09-19 06:15:00|1397.1|1395.6|1395.8|1394.3|1397.4|1395.9|1395.5|1394|21
1758262800000|2025-09-19 06:20:00|1395.9|1394.4|1396.1|1394.6|1396.1|1394.6|1395.1|1393.6|12
1758263100000|2025-09-19 06:25:00|1396.5|1395|1396.6|1395.1|1397.4|1395.9|1396.3|1394.8|13
1758263400000|2025-09-19 06:30:00|1396.5|1395|1393.9|1392.4|1396.8|1395.3|1393.8|1392.3|73
1758263700000|2025-09-19 06:35:00|1393.4|1391.9|1394.8|1393.3|1394.9|1393.4|1391.8|1390.3|93
1758264000000|2025-09-19 06:40:00|1394.3|1392.8|1395.1|1393.6|1395.9|1394.4|1393.8|1392.3|27
1758264300000|2025-09-19 06:45:00|1395.3|1393.8|1394|1392.5|1395.5|1394|1393.4|1391.9|19
1758264600000|2025-09-19 06:50:00|1393.9|1392.4|1393.7|1392.2|1394.4|1392.9|1393.1|1391.6|12
1758264900000|2025-09-19 06:55:00|1393.6|1392.1|1394.3|1392.8|1394.5|1393|1393.5|1392|15
1758265200000|2025-09-19 07:00:00|1394|1392.5|1391.4|1389.9|1396|1394.5|1391.3|1389.8|100
1758265500000|2025-09-19 07:05:00|1391.2|1389.7|1389.4|1387.9|1391.2|1389.7|1387.9|1386.4|221
1758265800000|2025-09-19 07:10:00|1389.5|1388|1389.6|1388.1|1390|1388.5|1388.7|1387.2|86
1758266100000|2025-09-19 07:15:00|1389.5|1388|1393.4|1391.9|1393.4|1391.9|1389.3|1387.8|142
1758266400000|2025-09-19 07:20:00|1393.3|1391.8|1395.5|1394|1396|1394.5|1393.3|1391.8|120
1758266700000|2025-09-19 07:25:00|1395.6|1394.1|1396.5|1395|1396.5|1395|1395.2|1393.7|75
1758267000000|2025-09-19 07:30:00|1396.7|1395.2|1397|1395.5|1397.8|1396.3|1396.4|1394.9|75
1758267300000|2025-09-19 07:35:00|1397.1|1395.6|1396.5|1395|1397.6|1396.1|1395.9|1394.4|76
1758267600000|2025-09-19 07:40:00|1396.2|1394.7|1393.9|1392.4|1396.6|1395.1|1393.8|1392.3|78
1758267900000|2025-09-19 07:45:00|1393.8|1392.3|1393.8|1392.3|1394.1|1392.6|1391|1389.5|112
1758268200000|2025-09-19 07:50:00|1393.7|1392.2|1392.7|1391.2|1394.9|1393.4|1392.2|1390.7|87
1758268500000|2025-09-19 07:55:00|1392.5|1391|1392.1|1390.6|1393|1391.5|1392.1|1390.6|21
1758268800000|2025-09-19 08:00:00|1392|1390.5|1393.4|1391.9|1393.6|1392.1|1389.9|1388.4|86
1758269100000|2025-09-19 08:05:00|1393.3|1391.8|1393.9|1392.4|1393.9|1392.4|1392.6|1391.1|27
1758269400000|2025-09-19 08:10:00|1394|1392.5|1393.7|1392.2|1395.3|1393.8|1393.6|1392.1|56
1758269700000|2025-09-19 08:15:00|1393.6|1392.1|1392.9|1391.4|1394.2|1392.7|1391.5|1390|47
1758270000000|2025-09-19 08:20:00|1392.8|1391.3|1393.6|1392.1|1394|1392.5|1392.8|1391.3|14
1758270300000|2025-09-19 08:25:00|1393.3|1391.8|1392.9|1391.4|1393.4|1391.9|1392|1390.5|22
1758270600000|2025-09-19 08:30:00|1393.3|1391.8|1395.8|1394.3|1395.9|1394.4|1393.3|1391.8|55
1758270900000|2025-09-19 08:35:00|1395.7|1394.2|1395.7|1394.2|1397.4|1395.9|1394.5|1393|214
1758271200000|2025-09-19 08:40:00|1395.8|1394.3|1394.8|1393.3|1396|1394.5|1394.8|1393.3|33
1758271500000|2025-09-19 08:45:00|1394.9|1393.4|1397.3|1395.8|1398.6|1397.1|1394.8|1393.3|54
1758271800000|2025-09-19 08:50:00|1397.2|1395.7|1398.1|1396.6|1398.1|1396.6|1396.7|1395.2|18
1758272100000|2025-09-19 08:55:00|1398|1396.5|1397.9|1396.4|1398.9|1397.4|1397.9|1396.4|71
1758272400000|2025-09-19 09:00:00|1397.3|1395.8|1398.6|1397.1|1398.6|1397.1|1397.1|1395.6|130
1758272700000|2025-09-19 09:05:00|1398.5|1397|1396.3|1394.8|1398.6|1397.1|1395.7|1394.2|47
1758273000000|2025-09-19 09:10:00|1395.8|1394.3|1397|1395.5|1397.5|1396|1395.7|1394.2|67
1758273300000|2025-09-19 09:15:00|1397.1|1395.6|1399.2|1397.7|1399.3|1397.8|1396.9|1395.4|37
1758273600000|2025-09-19 09:20:00|1399.1|1397.6|1399.2|1397.7|1399.4|1397.9|1398.6|1397.1|30
1758273900000|2025-09-19 09:25:00|1399.3|1397.8|1397.6|1396.1|1399.7|1398.2|1397.6|1396.1|81
1758274200000|2025-09-19 09:30:00|1397.7|1396.2|1396.6|1395.1|1398.9|1397.4|1396.5|1395|120
1758274500000|2025-09-19 09:35:00|1396.5|1395|1396.4|1394.9|1396.7|1395.2|1395.5|1394|19
1758274800000|2025-09-19 09:40:00|1396.5|1395|1396.1|1394.6|1396.6|1395.1|1395.5|1394|23
1758275100000|2025-09-19 09:45:00|1396.2|1394.7|1396.6|1395.1|1397.6|1396.1|1395|1393.5|81
1758275400000|2025-09-19 09:50:00|1396.5|1395|1396.5|1395|1397.1|1395.6|1396.1|1394.6|15
1758275700000|2025-09-19 09:55:00|1396.4|1394.9|1396.6|1395.1|1396.7|1395.2|1396.1|1394.6|8
1758276000000|2025-09-19 10:00:00|1396.3|1394.8|1396.1|1394.6|1396.3|1394.8|1395.3|1393.8|14
1758276300000|2025-09-19 10:05:00|1396|1394.5|1394.1|1392.6|1396.3|1394.8|1394|1392.5|68
1758276600000|2025-09-19 10:10:00|1393.6|1392.1|1396.1|1394.6|1396.2|1394.7|1393.4|1391.9|31
1758276900000|2025-09-19 10:15:00|1396|1394.5|1394.7|1393.2|1396.2|1394.7|1394.3|1392.8|68
1758277200000|2025-09-19 10:20:00|1394.6|1393.1|1392.6|1391.1|1395|1393.5|1392.6|1391.1|38
1758277500000|2025-09-19 10:25:00|1392.5|1391|1392.8|1391.3|1393.1|1391.6|1392.2|1390.7|16
1758277800000|2025-09-19 10:30:00|1392.9|1391.4|1393.8|1392.3|1394.4|1392.9|1392.8|1391.3|22
1758278100000|2025-09-19 10:35:00|1393.7|1392.2|1393.7|1392.2|1394|1392.5|1393.6|1392.1|19
1758278400000|2025-09-19 10:40:00|1393.6|1392.1|1394.1|1392.6|1394.2|1392.7|1392.6|1391.1|19
1758278700000|2025-09-19 10:45:00|1394|1392.5|1394.4|1392.9|1394.6|1393.1|1393.9|1392.4|16
1758279000000|2025-09-19 10:50:00|1394.3|1392.8|1394.2|1392.7|1394.4|1392.9|1392.9|1391.4|50
1758279300000|2025-09-19 10:55:00|1394.1|1392.6|1394.3|1392.8|1394.9|1393.4|1394.1|1392.6|32
1758279600000|2025-09-19 11:00:00|1394.2|1392.7|1393.2|1391.7|1395|1393.5|1392.2|1390.7|71
1758279900000|2025-09-19 11:05:00|1393.1|1391.6|1392.4|1390.9|1394|1392.5|1391.8|1390.3|289
1758280200000|2025-09-19 11:10:00|1392.3|1390.8|1391.8|1390.3|1392.7|1391.2|1390.9|1389.4|46
1758280500000|2025-09-19 11:15:00|1391.9|1390.4|1392.9|1391.4|1393.3|1391.8|1391.8|1390.3|30
1758280800000|2025-09-19 11:20:00|1393|1391.5|1393.8|1392.3|1394.2|1392.7|1392.4|1390.9|31
1758281100000|2025-09-19 11:25:00|1393.9|1392.4|1393.3|1391.8|1393.9|1392.4|1393.2|1391.7|21
1758281400000|2025-09-19 11:30:00|1393.5|1392|1391.8|1390.3|1393.5|1392|1390.5|1389|93
1758281700000|2025-09-19 11:35:00|1391.7|1390.2|1391|1389.5|1392|1390.5|1390.9|1389.4|35
1758282000000|2025-09-19 11:40:00|1390.9|1389.4|1391|1389.5|1391|1389.5|1389.4|1387.9|42
1758282300000|2025-09-19 11:45:00|1391.1|1389.6|1390.4|1388.9|1391.3|1389.8|1390|1388.5|22
1758282600000|2025-09-19 11:50:00|1390.3|1388.8|1390.7|1389.2|1391.6|1390.1|1389.7|1388.2|103
1758282900000|2025-09-19 11:55:00|1390.6|1389.1|1390.4|1388.9|1391.5|1390|1389.5|1388|39
1758283200000|2025-09-19 12:00:00|1390.3|1388.8|1388.5|1387|1390.3|1388.8|1386.9|1385.4|274
1758283500000|2025-09-19 12:05:00|1388.4|1386.9|1387.6|1386.1|1388.5|1387|1387|1385.5|48
1758283800000|2025-09-19 12:10:00|1387.5|1386|1391.1|1389.6|1391.2|1389.7|1387.4|1385.9|82
1758284100000|2025-09-19 12:15:00|1390.9|1389.4|1392.2|1390.7|1392.9|1391.4|1390.6|1389.1|73
1758284400000|2025-09-19 12:20:00|1393.1|1391.6|1395.5|1394|1395.7|1394.2|1391.4|1389.9|322
1758284700000|2025-09-19 12:25:00|1395.2|1393.7|1396.2|1394.7|1397.1|1395.6|1394.2|1392.7|114
1758285000000|2025-09-19 12:30:00|1395.8|1394.3|1392.6|1391.1|1397.4|1395.9|1392.2|1390.7|292
1758285300000|2025-09-19 12:35:00|1392.5|1391|1396|1394.5|1396.1|1394.6|1392.1|1390.6|115
1758285600000|2025-09-19 12:40:00|1396.1|1394.6|1395.3|1393.8|1396.8|1395.3|1394.3|1392.8|70
1758285900000|2025-09-19 12:45:00|1395.2|1393.7|1394.7|1393.2|1395.7|1394.2|1393.6|1392.1|52
1758286200000|2025-09-19 12:50:00|1394.5|1393|1397.3|1395.8|1397.9|1396.4|1392.8|1391.3|116
1758286500000|2025-09-19 12:55:00|1397.7|1396.2|1401.1|1399.6|1401.5|1400|1397.7|1396.2|169
1758286800000|2025-09-19 13:00:00|1400.6|1399.1|1401.8|1400.3|1402.5|1401|1398.6|1397.1|269
1758287100000|2025-09-19 13:05:00|1401.9|1400.4|1399.1|1397.6|1402.6|1401.1|1399.1|1397.6|184
1758287400000|2025-09-19 13:10:00|1399|1397.5|1403.1|1401.6|1403.6|1402.1|1399|1397.5|90
1758287700000|2025-09-19 13:15:00|1403|1401.5|1401.6|1400.1|1403.4|1401.9|1400.9|1399.4|117
1758288000000|2025-09-19 13:20:00|1401.7|1400.2|1403.2|1401.7|1405.1|1403.6|1401.1|1399.6|173
1758288300000|2025-09-19 13:25:00|1403.7|1402.2|1404.2|1402.7|1404.3|1402.8|1402.5|1401|90
1758288600000|2025-09-19 13:30:00|1404.9|1403.4|1404.8|1403.3|1408.3|1406.8|1403.3|1401.8|341
1758288900000|2025-09-19 13:35:00|1405.4|1403.9|1401.8|1400.3|1406.1|1404.6|1401.5|1400|143
1758289200000|2025-09-19 13:40:00|1401.7|1400.2|1401.7|1400.2|1402.1|1400.6|1399.8|1398.3|98
1758289500000|2025-09-19 13:45:00|1401.6|1400.1|1398.9|1397.4|1401.7|1400.2|1397.9|1396.4|258
1758289800000|2025-09-19 13:50:00|1398.8|1397.3|1400.9|1399.4|1401.6|1400.1|1397|1395.5|238
1758290100000|2025-09-19 13:55:00|1400.8|1399.3|1400.2|1398.7|1402.6|1401.1|1399.8|1398.3|152
1758290400000|2025-09-19 14:00:00|1400.3|1398.8|1398.8|1397.3|1401.3|1399.8|1397.2|1395.7|103
1758290700000|2025-09-19 14:05:00|1398.9|1397.4|1399.6|1398.1|1400.1|1398.6|1395.3|1393.8|160
1758291000000|2025-09-19 14:10:00|1399.7|1398.2|1399.9|1398.4|1402.1|1400.6|1399.1|1397.6|262
1758291300000|2025-09-19 14:15:00|1399.8|1398.3|1398.5|1397|1401.3|1399.8|1397.9|1396.4|91
1758291600000|2025-09-19 14:20:00|1398.6|1397.1|1398.3|1396.8|1398.7|1397.2|1396.6|1395.1|147
1758291900000|2025-09-19 14:25:00|1398.6|1397.1|1401.3|1399.8|1402.2|1400.7|1398.1|1396.6|294
1758292200000|2025-09-19 14:30:00|1401.2|1399.7|1403.2|1401.7|1405.2|1403.7|1401.1|1399.6|240
1758292500000|2025-09-19 14:35:00|1403.1|1401.6|1406|1404.5|1406.4|1404.9|1403.1|1401.6|195
1758292800000|2025-09-19 14:40:00|1406.3|1404.8|1404.4|1402.9|1406.4|1404.9|1403.3|1401.8|116
1758293100000|2025-09-19 14:45:00|1404.5|1403|1405.5|1404|1406.1|1404.6|1404|1402.5|101
1758293400000|2025-09-19 14:50:00|1405.6|1404.1|1408.2|1406.7|1409.7|1408.2|1405.5|1404|175
1758293700000|2025-09-19 14:55:00|1408.1|1406.6|1407.6|1406.1|1409.2|1407.7|1406.9|1405.4|114
1758294000000|2025-09-19 15:00:00|1407.8|1406.3|1410.2|1408.7|1410.4|1408.9|1406.1|1404.6|161
1758294300000|2025-09-19 15:05:00|1410.4|1408.9|1409.6|1408.1|1410.4|1408.9|1408.2|1406.7|130
1758294600000|2025-09-19 15:10:00|1409.7|1408.2|1412|1410.5|1412.2|1410.7|1408.5|1407|161
1758294900000|2025-09-19 15:15:00|1411.9|1410.4|1415.4|1413.9|1416.1|1414.6|1411.1|1409.6|307
1758295200000|2025-09-19 15:20:00|1415.7|1414.2|1414.9|1413.4|1416.8|1415.3|1413.9|1412.4|268
1758295500000|2025-09-19 15:25:00|1415|1413.5|1413.6|1412.1|1415.7|1414.2|1412.4|1410.9|223
1758295800000|2025-09-19 15:30:00|1413.5|1412|1411.6|1410.1|1413.6|1412.1|1410.8|1409.3|154
1758296100000|2025-09-19 15:35:00|1411.7|1410.2|1413.4|1411.9|1413.9|1412.4|1411.6|1410.1|177
1758296400000|2025-09-19 15:40:00|1413.5|1412|1415.1|1413.6|1415.1|1413.6|1413.5|1412|134
1758296700000|2025-09-19 15:45:00|1414.8|1413.3|1415.6|1414.1|1416.7|1415.2|1414.8|1413.3|128
1758297000000|2025-09-19 15:50:00|1415.7|1414.2|1415.1|1413.6|1416.7|1415.2|1415.1|1413.6|101
1758297300000|2025-09-19 15:55:00|1415.2|1413.7|1416|1414.5|1416.3|1414.8|1414.5|1413|78
1758297600000|2025-09-19 16:00:00|1416.1|1414.6|1416.5|1415|1418|1416.5|1415.5|1414|154
1758297900000|2025-09-19 16:05:00|1416.8|1415.3|1416.3|1414.8|1417.1|1415.6|1415.3|1413.8|76
1758298200000|2025-09-19 16:10:00|1416.2|1414.7|1414.6|1413.1|1417.4|1415.9|1414.3|1412.8|100
1758298500000|2025-09-19 16:15:00|1414.5|1413|1414.9|1413.4|1416|1414.5|1414.1|1412.6|94
1758298800000|2025-09-19 16:20:00|1414.8|1413.3|1415.6|1414.1|1415.9|1414.4|1414.8|1413.3|31
1758299100000|2025-09-19 16:25:00|1415.5|1414|1416.7|1415.2|1417|1415.5|1414.6|1413.1|51
1758299400000|2025-09-19 16:30:00|1416.8|1415.3|1416.7|1415.2|1417.7|1416.2|1415.5|1414|72
1758299700000|2025-09-19 16:35:00|1416.8|1415.3|1415.3|1413.8|1417.4|1415.9|1414.6|1413.1|107
1758300000000|2025-09-19 16:40:00|1415.2|1413.7|1412.7|1411.2|1415.2|1413.7|1412.3|1410.8|108
1758300300000|2025-09-19 16:45:00|1412.8|1411.3|1414.6|1413.1|1414.7|1413.2|1412.7|1411.2|64
1758300600000|2025-09-19 16:50:00|1414.7|1413.2|1415.7|1414.2|1416.5|1415|1414.7|1413.2|93
1758300900000|2025-09-19 16:55:00|1415.9|1414.4|1415.9|1414.4|1416|1414.5|1415.2|1413.7|94
1758301200000|2025-09-19 17:00:00|1416|1414.5|1417.6|1416.1|1418.1|1416.6|1415.9|1414.4|256
1758301500000|2025-09-19 17:05:00|1417.7|1416.2|1418.3|1416.8|1419.5|1418|1417.6|1416.1|126
1758301800000|2025-09-19 17:10:00|1418.4|1416.9|1417.4|1415.9|1418.7|1417.2|1417.1|1415.6|72
1758302100000|2025-09-19 17:15:00|1417.5|1416|1418.6|1417.1|1419.3|1417.8|1417.3|1415.8|45
1758302400000|2025-09-19 17:20:00|1418.5|1417|1418.5|1417|1418.9|1417.4|1417.8|1416.3|37
1758302700000|2025-09-19 17:25:00|1418.6|1417.1|1418.8|1417.3|1419.1|1417.6|1418.1|1416.6|45
1758303000000|2025-09-19 17:30:00|1418.9|1417.4|1418.5|1417|1419.7|1418.2|1418.5|1417|56
1758303300000|2025-09-19 17:35:00|1418.6|1417.1|1419.5|1418|1419.7|1418.2|1418.6|1417.1|35
1758303600000|2025-09-19 17:40:00|1419.6|1418.1|1420.3|1418.8|1420.3|1418.8|1418.7|1417.2|39
1758303900000|2025-09-19 17:45:00|1420.2|1418.7|1420.8|1419.3|1421.2|1419.7|1420.1|1418.6|140
1758304200000|2025-09-19 17:50:00|1420.6|1419.1|1421.5|1420|1421.5|1420|1420.5|1419|37
1758304500000|2025-09-19 17:55:00|1421.4|1419.9|1421|1419.5|1421.7|1420.2|1420.5|1419|66
1758304800000|2025-09-19 18:00:00|1420.8|1419.3|1421.3|1419.8|1421.5|1420|1420.5|1419|45
1758305100000|2025-09-19 18:05:00|1421.2|1419.7|1420.8|1419.3|1421.5|1420|1420.5|1419|26
1758305400000|2025-09-19 18:10:00|1420.7|1419.2|1420.3|1418.8|1420.9|1419.4|1420|1418.5|59
1758305700000|2025-09-19 18:15:00|1420.5|1419|1420.7|1419.2|1421.1|1419.6|1419.3|1417.8|53
1758306000000|2025-09-19 18:20:00|1420.4|1418.9|1420.6|1419.1|1421|1419.5|1419.9|1418.4|22
1758306300000|2025-09-19 18:25:00|1420.5|1419|1420.4|1418.9|1420.8|1419.3|1419.8|1418.3|25
1758306600000|2025-09-19 18:30:00|1420.3|1418.8|1420.6|1419.1|1421.4|1419.9|1420.1|1418.6|51
1758306900000|2025-09-19 18:35:00|1420.7|1419.2|1420.8|1419.3|1420.9|1419.4|1420.4|1418.9|10
1758307200000|2025-09-19 18:40:00|1420.9|1419.4|1421.9|1420.4|1421.9|1420.4|1420.5|1419|45
1758307500000|2025-09-19 18:45:00|1422|1420.5|1420.7|1419.2|1422|1420.5|1420.4|1418.9|46
1758307800000|2025-09-19 18:50:00|1420.8|1419.3|1421.3|1419.8|1421.5|1420|1420.7|1419.2|26
1758308100000|2025-09-19 18:55:00|1421.4|1419.9|1422.2|1420.7|1422.6|1421.1|1421.4|1419.9|64
1758308400000|2025-09-19 19:00:00|1422.1|1420.6|1423.3|1421.8|1424|1422.5|1422.1|1420.6|77
1758308700000|2025-09-19 19:05:00|1423.4|1421.9|1423.3|1421.8|1423.7|1422.2|1423.1|1421.6|59
1758309000000|2025-09-19 19:10:00|1423.5|1422|1423.5|1422|1424.7|1423.2|1423.4|1421.9|107
1758309300000|2025-09-19 19:15:00|1423.6|1422.1|1423|1421.5|1423.7|1422.2|1423|1421.5|55
1758309600000|2025-09-19 19:20:00|1423.1|1421.6|1422.3|1420.8|1423.1|1421.6|1422.3|1420.8|42
1758309900000|2025-09-19 19:25:00|1422.2|1420.7|1421.5|1420|1422.4|1420.9|1421.5|1420|35
1758310200000|2025-09-19 19:30:00|1421.6|1420.1|1420.6|1419.1|1421.7|1420.2|1420.5|1419|64
1758310500000|2025-09-19 19:35:00|1420.5|1419|1421.1|1419.6|1421.4|1419.9|1420.4|1418.9|41
1758310800000|2025-09-19 19:40:00|1421.2|1419.7|1421.3|1419.8|1421.5|1420|1420.6|1419.1|29
1758311100000|2025-09-19 19:45:00|1421.4|1419.9|1422.3|1420.8|1422.3|1420.8|1421.3|1419.8|34
1758311400000|2025-09-19 19:50:00|1422.4|1420.9|1423.3|1421.8|1423.4|1421.9|1421.2|1419.7|145
1758311700000|2025-09-19 19:55:00|1423.4|1421.9|1422.1|1420.6|1423.5|1422|1422|1420.5|53
1758312000000|2025-09-19 20:00:00|1422|1420.5|1421|1419.5|1422|1420.5|1420.7|1419.2|41
1758312300000|2025-09-19 20:05:00|1420.9|1419.4|1421.3|1419.8|1421.4|1419.9|1420.4|1418.9|28
1758312600000|2025-09-19 20:10:00|1421.4|1419.9|1420.6|1419.1|1421.8|1420.3|1420.6|1419.1|38
1758312900000|2025-09-19 20:15:00|1420.8|1419.3|1420.6|1419.1|1420.9|1419.4|1419.7|1418.2|31
1758313200000|2025-09-19 20:20:00|1420.5|1419|1421|1419.5|1421.1|1419.6|1420.4|1418.9|40
1758313500000|2025-09-19 20:25:00|1420.9|1419.4|1421.1|1419.6|1421.2|1419.7|1420.9|1419.4|5
1758313800000|2025-09-19 20:30:00|1421|1419.5|1421|1419.5|1421.3|1419.8|1420.8|1419.3|16
1758314100000|2025-09-19 20:35:00|1420.9|1419.4|1420.3|1418.8|1420.9|1419.4|1420.3|1418.8|9
1758314400000|2025-09-19 20:40:00|1420.2|1418.7|1420.8|1419.3|1420.9|1419.4|1420|1418.5|10
1758314700000|2025-09-19 20:45:00|1420.9|1419.4|1420.1|1418.6|1420.9|1419.4|1420.1|1418.6|15
1758315000000|2025-09-19 20:50:00|1420.2|1418.7|1420.6|1419.1|1420.6|1419.1|1420.1|1418.6|14
1758315300000|2025-09-19 20:55:00|1420.7|1419.2|1419.9|1418.4|1420.8|1419.3|1419.9|1418.4|50
1758492000000|2025-09-21 22:00:00|1421.6|1417.6|1422|1420.5|1423.2|1420.9|1419.9|1417.6|64
1758492300000|2025-09-21 22:05:00|1422.2|1420.7|1421.1|1419.6|1422.2|1420.7|1419.3|1417.8|74
1758492600000|2025-09-21 22:10:00|1421.2|1419.7|1421.9|1420.4|1422.4|1420.9|1419.8|1418.3|19
1758492900000|2025-09-21 22:15:00|1422|1420.5|1421.3|1419.8|1422.4|1420.9|1421.1|1419.6|16
1758493200000|2025-09-21 22:20:00|1421.2|1419.7|1422.9|1421.4|1423.5|1422|1421.2|1419.7|53
1758493500000|2025-09-21 22:25:00|1422.8|1421.3|1423.1|1421.6|1424.4|1422.9|1422.6|1421.1|54
1758493800000|2025-09-21 22:30:00|1423|1421.5|1422|1420.5|1423|1421.5|1421.1|1419.6|22
1758494100000|2025-09-21 22:35:00|1421.9|1420.4|1424.6|1423.1|1424.8|1423.3|1421.8|1420.3|43
1758494400000|2025-09-21 22:40:00|1424.4|1422.9|1422.9|1421.4|1424.4|1422.9|1421.6|1420.1|31
1758494700000|2025-09-21 22:45:00|1422.8|1421.3|1421.3|1419.8|1422.9|1421.4|1420.9|1419.4|18
1758495000000|2025-09-21 22:50:00|1421.2|1419.7|1421.6|1420.1|1422.3|1420.8|1421.1|1419.6|23
1758495300000|2025-09-21 22:55:00|1421.5|1420|1421.9|1420.4|1422|1420.5|1421.5|1420|7
1758495600000|2025-09-21 23:00:00|1421.8|1420.3|1420.4|1418.9|1421.9|1420.4|1420.3|1418.8|16
1758495900000|2025-09-21 23:05:00|1420.7|1419.2|1420.3|1418.8|1421.2|1419.7|1420.3|1418.8|11
1758496200000|2025-09-21 23:10:00|1420.1|1418.6|1419.8|1418.3|1420.1|1418.6|1419.3|1417.8|28
1758496500000|2025-09-21 23:15:00|1419.7|1418.2|1421.4|1419.9|1421.4|1419.9|1419.7|1418.2|4
1758496800000|2025-09-21 23:20:00|1421.2|1419.7|1420.8|1419.3|1421.5|1420|1420.6|1419.1|6
1758497100000|2025-09-21 23:25:00|1421.1|1419.6|1421.2|1419.7|1421.6|1420.1|1421|1419.5|18
1758497400000|2025-09-21 23:30:00|1421.1|1419.6|1420.6|1419.1|1421.6|1420.1|1420.4|1418.9|6
1758497700000|2025-09-21 23:35:00|1420.4|1418.9|1420.3|1418.8|1420.7|1419.2|1420.1|1418.6|15
1758498000000|2025-09-21 23:40:00|1420.4|1418.9|1420.5|1419|1420.8|1419.3|1420.4|1418.9|9
1758498300000|2025-09-21 23:45:00|1420.6|1419.1|1420.7|1419.2|1420.7|1419.2|1420.1|1418.6|7
1758498600000|2025-09-21 23:50:00|1420.8|1419.3|1420.3|1418.8|1420.9|1419.4|1420.2|1418.7|15
1758498900000|2025-09-21 23:55:00|1420.4|1418.9|1419.4|1417.9|1420.5|1419|1419.3|1417.8|17
1758499200000|2025-09-22 00:00:00|1419.2|1417.7|1418.6|1417.1|1419.5|1418|1417.6|1416.1|83
1758499500000|2025-09-22 00:05:00|1418.7|1417.2|1417.5|1416|1418.9|1417.4|1417|1415.5|26
1758499800000|2025-09-22 00:10:00|1417.6|1416.1|1418.7|1417.2|1419|1417.5|1417.6|1416.1|39
1758500100000|2025-09-22 00:15:00|1418.6|1417.1|1417.9|1416.4|1418.7|1417.2|1417.5|1416|24
1758500400000|2025-09-22 00:20:00|1417.8|1416.3|1417.4|1415.9|1417.9|1416.4|1417.3|1415.8|11
1758500700000|2025-09-22 00:25:00|1417.3|1415.8|1417.7|1416.2|1417.9|1416.4|1417.1|1415.6|11
1758501000000|2025-09-22 00:30:00|1417.6|1416.1|1416.9|1415.4|1417.8|1416.3|1416.8|1415.3|16
1758501300000|2025-09-22 00:35:00|1417|1415.5|1417.2|1415.7|1417.3|1415.8|1416.8|1415.3|4
1758501600000|2025-09-22 00:40:00|1417.1|1415.6|1416.8|1415.3|1417.1|1415.6|1416.3|1414.8|18
1758501900000|2025-09-22 00:45:00|1416.7|1415.2|1417.3|1415.8|1417.9|1416.4|1416.5|1415|17
1758502200000|2025-09-22 00:50:00|1417.4|1415.9|1418.1|1416.6|1418.4|1416.9|1417.1|1415.6|14
1758502500000|2025-09-22 00:55:00|1418|1416.5|1419.3|1417.8|1419.4|1417.9|1417.5|1416|17
1758502800000|2025-09-22 01:00:00|1419.4|1417.9|1421.1|1419.6|1421.7|1420.2|1418.7|1417.2|62
1758503100000|2025-09-22 01:05:00|1421.2|1419.7|1420.8|1419.3|1421.5|1420|1419.7|1418.2|41
1758503400000|2025-09-22 01:10:00|1420.9|1419.4|1420.5|1419|1421.6|1420.1|1419.8|1418.3|31
1758503700000|2025-09-22 01:15:00|1420.6|1419.1|1419.5|1418|1421.6|1420.1|1418.6|1417.1|59
1758504000000|2025-09-22 01:20:00|1419.4|1417.9|1419.7|1418.2|1421.2|1419.7|1418.9|1417.4|50
1758504300000|2025-09-22 01:25:00|1419.6|1418.1|1418.2|1416.7|1420|1418.5|1417.8|1416.3|35
1758504600000|2025-09-22 01:30:00|1418.1|1416.6|1417.8|1416.3|1418.8|1417.3|1416.7|1415.2|31
1758504900000|2025-09-22 01:35:00|1417.9|1416.4|1416.4|1414.9|1418.8|1417.3|1416.3|1414.8|16
1758505200000|2025-09-22 01:40:00|1416.3|1414.8|1416.4|1414.9|1417.2|1415.7|1415.4|1413.9|41
1758505500000|2025-09-22 01:45:00|1416.3|1414.8|1416.2|1414.7|1416.8|1415.3|1415.7|1414.2|22
1758505800000|2025-09-22 01:50:00|1416.3|1414.8|1414.9|1413.4|1416.7|1415.2|1414.7|1413.2|41
1758506100000|2025-09-22 01:55:00|1415|1413.5|1415.4|1413.9|1416|1414.5|1414.9|1413.4|15
1758506400000|2025-09-22 02:00:00|1415.5|1414|1415.6|1414.1|1417.1|1415.6|1415.4|1413.9|32
1758506700000|2025-09-22 02:05:00|1415.7|1414.2|1413.6|1412.1|1415.8|1414.3|1413.6|1412.1|95
1758507000000|2025-09-22 02:10:00|1413.7|1412.2|1414|1412.5|1415.4|1413.9|1413.6|1412.1|39
1758507300000|2025-09-22 02:15:00|1413.9|1412.4|1414.9|1413.4|1414.9|1413.4|1413.9|1412.4|18
1758507600000|2025-09-22 02:20:00|1415.1|1413.6|1414.4|1412.9|1415.3|1413.8|1414.2|1412.7|22
1758507900000|2025-09-22 02:25:00|1414.5|1413|1414.8|1413.3|1415.2|1413.7|1414.2|1412.7|17
1758508200000|2025-09-22 02:30:00|1414.7|1413.2|1415.3|1413.8|1416.1|1414.6|1414.7|1413.2|35
1758508500000|2025-09-22 02:35:00|1415.2|1413.7|1415|1413.5|1415.4|1413.9|1414.1|1412.6|22
1758508800000|2025-09-22 02:40:00|1414.9|1413.4|1415.4|1413.9|1415.7|1414.2|1414.9|1413.4|13
1758509100000|2025-09-22 02:45:00|1415.3|1413.8|1415.8|1414.3|1416|1414.5|1415|1413.5|7
1758509400000|2025-09-22 02:50:00|1415.7|1414.2|1416.2|1414.7|1417.1|1415.6|1415.7|1414.2|13
1758509700000|2025-09-22 02:55:00|1416.1|1414.6|1415.4|1413.9|1416.1|1414.6|1415.2|1413.7|11
1758510000000|2025-09-22 03:00:00|1415.3|1413.8|1416.9|1415.4|1417.2|1415.7|1415|1413.5|21
1758510300000|2025-09-22 03:05:00|1416.8|1415.3|1416.7|1415.2|1417.3|1415.8|1416.4|1414.9|29
1758510600000|2025-09-22 03:10:00|1416.6|1415.1|1417.2|1415.7|1417.3|1415.8|1416.6|1415.1|25
1758510900000|2025-09-22 03:15:00|1417.1|1415.6|1417.8|1416.3|1417.9|1416.4|1417|1415.5|18
1758511200000|2025-09-22 03:20:00|1417.7|1416.2|1420.9|1419.4|1421.4|1419.9|1417.7|1416.2|62
1758511500000|2025-09-22 03:25:00|1421|1419.5|1422.3|1420.8|1422.7|1421.2|1420.9|1419.4|70
1758511800000|2025-09-22 03:30:00|1422.4|1420.9|1423.1|1421.6|1423.2|1421.7|1422.3|1420.8|43
1758512100000|2025-09-22 03:35:00|1423.2|1421.7|1424.6|1423.1|1424.7|1423.2|1422.8|1421.3|55
1758512400000|2025-09-22 03:40:00|1424.7|1423.2|1425.7|1424.2|1425.9|1424.4|1424.5|1423|72
1758512700000|2025-09-22 03:45:00|1425.8|1424.3|1424.8|1423.3|1425.8|1424.3|1424.4|1422.9|76
1758513000000|2025-09-22 03:50:00|1424.9|1423.4|1423.7|1422.2|1425.2|1423.7|1423.7|1422.2|41
1758513300000|2025-09-22 03:55:00|1423.8|1422.3|1424.6|1423.1|1425.2|1423.7|1423.6|1422.1|58
1758513600000|2025-09-22 04:00:00|1424.7|1423.2|1424.1|1422.6|1425.9|1424.4|1424.1|1422.6|46
1758513900000|2025-09-22 04:05:00|1424|1422.5|1423.7|1422.2|1424.2|1422.7|1423.3|1421.8|57
1758514200000|2025-09-22 04:10:00|1423.6|1422.1|1424.4|1422.9|1424.6|1423.1|1423.4|1421.9|31
1758514500000|2025-09-22 04:15:00|1424.5|1423|1425|1423.5|1425.3|1423.8|1424.2|1422.7|33
1758514800000|2025-09-22 04:20:00|1425.1|1423.6|1424.8|1423.3|1425.3|1423.8|1424.6|1423.1|23
1758515100000|2025-09-22 04:25:00|1424.9|1423.4|1423.9|1422.4|1425|1423.5|1423.9|1422.4|22
1758515400000|2025-09-22 04:30:00|1423.7|1422.2|1424.2|1422.7|1424.6|1423.1|1423.6|1422.1|11
1758515700000|2025-09-22 04:35:00|1424.3|1422.8|1425.1|1423.6|1425.2|1423.7|1424.2|1422.7|28
1758516000000|2025-09-22 04:40:00|1425.2|1423.7|1425.1|1423.6|1425.4|1423.9|1424.6|1423.1|34
1758516300000|2025-09-22 04:45:00|1425.2|1423.7|1425.9|1424.4|1426.1|1424.6|1425.1|1423.6|28
1758516600000|2025-09-22 04:50:00|1426|1424.5|1424.9|1423.4|1426|1424.5|1424.8|1423.3|22
1758516900000|2025-09-22 04:55:00|1425|1423.5|1425.1|1423.6|1425.2|1423.7|1424.8|1423.3|7
1758517200000|2025-09-22 05:00:00|1425.2|1423.7|1425.2|1423.7|1425.3|1423.8|1424.8|1423.3|12
1758517500000|2025-09-22 05:05:00|1425.1|1423.6|1425.6|1424.1|1425.7|1424.2|1425.1|1423.6|21
1758517800000|2025-09-22 05:10:00|1425.7|1424.2|1428.3|1426.8|1429.5|1428|1425.6|1424.1|134
1758518100000|2025-09-22 05:15:00|1428.2|1426.7|1428.1|1426.6|1429.7|1428.2|1427.7|1426.2|104
1758518400000|2025-09-22 05:20:00|1427.7|1426.2|1427.7|1426.2|1429.1|1427.6|1427.6|1426.1|67
1758518700000|2025-09-22 05:25:00|1427.3|1425.8|1428.4|1426.9|1429.2|1427.7|1427.3|1425.8|102
1758519000000|2025-09-22 05:30:00|1428.5|1427|1430.7|1429.2|1431.5|1430|1428.5|1427|97
1758519300000|2025-09-22 05:35:00|1430.6|1429.1|1430.2|1428.7|1431.7|1430.2|1429.4|1427.9|51
1758519600000|2025-09-22 05:40:00|1430.3|1428.8|1430.6|1429.1|1430.9|1429.4|1429.3|1427.8|41
1758519900000|2025-09-22 05:45:00|1430.5|1429|1430.8|1429.3|1431.5|1430|1430.4|1428.9|62
1758520200000|2025-09-22 05:50:00|1430.7|1429.2|1428.9|1427.4|1431.8|1430.3|1428.7|1427.2|36
1758520500000|2025-09-22 05:55:00|1428.8|1427.3|1428.4|1426.9|1429.8|1428.3|1428|1426.5|22
1758520800000|2025-09-22 06:00:00|1428.3|1426.8|1430|1428.5|1430.5|1429|1428.3|1426.8|29
1758521100000|2025-09-22 06:05:00|1429.8|1428.3|1432.1|1430.6|1432.4|1430.9|1428.9|1427.4|66
1758521400000|2025-09-22 06:10:00|1432.2|1430.7|1432.7|1431.2|1433.9|1432.4|1432.2|1430.7|83
1758521700000|2025-09-22 06:15:00|1432.6|1431.1|1431.2|1429.7|1433|1431.5|1430.2|1428.7|42
1758522000000|2025-09-22 06:20:00|1431.1|1429.6|1432.3|1430.8|1433.9|1432.4|1431.1|1429.6|100
1758522300000|2025-09-22 06:25:00|1432.4|1430.9|1432.1|1430.6|1433.6|1432.1|1432.1|1430.6|32
1758522600000|2025-09-22 06:30:00|1432.2|1430.7|1431.9|1430.4|1433.2|1431.7|1431.3|1429.8|36
1758522900000|2025-09-22 06:35:00|1432|1430.5|1432.1|1430.6|1433.5|1432|1431.1|1429.6|50
1758523200000|2025-09-22 06:40:00|1432|1430.5|1433.2|1431.7|1433.4|1431.9|1431.3|1429.8|27
1758523500000|2025-09-22 06:45:00|1433.1|1431.6|1432.6|1431.1|1434.2|1432.7|1432|1430.5|61
1758523800000|2025-09-22 06:50:00|1432.5|1431|1430.4|1428.9|1432.5|1431|1429.7|1428.2|56
1758524100000|2025-09-22 06:55:00|1430.3|1428.8|1428.4|1426.9|1430.4|1428.9|1428.4|1426.9|41
1758524400000|2025-09-22 07:00:00|1427.7|1426.2|1427.4|1425.9|1429.2|1427.7|1425.7|1424.2|149
1758524700000|2025-09-22 07:05:00|1427.3|1425.8|1426.9|1425.4|1429.7|1428.2|1426.8|1425.3|196
1758525000000|2025-09-22 07:10:00|1427.1|1425.6|1424.4|1422.9|1427.1|1425.6|1423.5|1422|75
1758525300000|2025-09-22 07:15:00|1424.2|1422.7|1424.8|1423.3|1425.2|1423.7|1421.1|1419.6|176
1758525600000|2025-09-22 07:20:00|1424.7|1423.2|1423.8|1422.3|1425.4|1423.9|1423.4|1421.9|31
1758525900000|2025-09-22 07:25:00|1423.7|1422.2|1426|1424.5|1426.4|1424.9|1423|1421.5|81
1758526200000|2025-09-22 07:30:00|1426.1|1424.6|1424.2|1422.7|1426.7|1425.2|1424.1|1422.6|65
1758526500000|2025-09-22 07:35:00|1424.1|1422.6|1425.7|1424.2|1427|1425.5|1423.9|1422.4|83
1758526800000|2025-09-22 07:40:00|1425.6|1424.1|1425.6|1424.1|1425.9|1424.4|1423.8|1422.3|28
1758527100000|2025-09-22 07:45:00|1425.5|1424|1423.8|1422.3|1426.6|1425.1|1423.8|1422.3|38
1758527400000|2025-09-22 07:50:00|1424.1|1422.6|1425.1|1423.6|1425.2|1423.7|1423.7|1422.2|34
1758527700000|2025-09-22 07:55:00|1425|1423.5|1422.3|1420.8|1425.6|1424.1|1422.1|1420.6|70
1758528000000|2025-09-22 08:00:00|1422|1420.5|1425.4|1423.9|1425.4|1423.9|1421.9|1420.4|67
1758528300000|2025-09-22 08:05:00|1425.2|1423.7|1425.9|1424.4|1425.9|1424.4|1424.2|1422.7|34
1758528600000|2025-09-22 08:10:00|1425.8|1424.3|1425.5|1424|1426.1|1424.6|1424.6|1423.1|65
1758528900000|2025-09-22 08:15:00|1425.4|1423.9|1428.9|1427.4|1429.8|1428.3|1425.4|1423.9|99
1758529200000|2025-09-22 08:20:00|1428.6|1427.1|1428.6|1427.1|1429.2|1427.7|1428|1426.5|40
1758529500000|2025-09-22 08:25:00|1428.7|1427.2|1427.8|1426.3|1429.3|1427.8|1427.8|1426.3|21
1758529800000|2025-09-22 08:30:00|1427.9|1426.4|1428.8|1427.3|1428.9|1427.4|1427.2|1425.7|18
1758530100000|2025-09-22 08:35:00|1428.6|1427.1|1429.9|1428.4|1430|1428.5|1427.8|1426.3|69
1758530400000|2025-09-22 08:40:00|1430.3|1428.8|1430|1428.5|1430.5|1429|1429.3|1427.8|31
1758530700000|2025-09-22 08:45:00|1429.9|1428.4|1429.7|1428.2|1430.8|1429.3|1429.4|1427.9|46
1758531000000|2025-09-22 08:50:00|1429.6|1428.1|1430.1|1428.6|1430.9|1429.4|1428.4|1426.9|37
1758531300000|2025-09-22 08:55:00|1430.2|1428.7|1430.8|1429.3|1431.8|1430.3|1430.1|1428.6|130
1758531600000|2025-09-22 09:00:00|1431.1|1429.6|1430.2|1428.7|1431.8|1430.3|1429.5|1428|30
1758531900000|2025-09-22 09:05:00|1430.3|1428.8|1428.5|1427|1430.7|1429.2|1427.4|1425.9|61
1758532200000|2025-09-22 09:10:00|1428.2|1426.7|1427.1|1425.6|1428.5|1427|1426.7|1425.2|49
1758532500000|2025-09-22 09:15:00|1426.8|1425.3|1429.7|1428.2|1430|1428.5|1426.7|1425.2|219
1758532800000|2025-09-22 09:20:00|1429.6|1428.1|1429.4|1427.9|1430.2|1428.7|1429.1|1427.6|41
1758533100000|2025-09-22 09:25:00|1429.5|1428|1429.5|1428|1430.2|1428.7|1428.8|1427.3|20
1758533400000|2025-09-22 09:30:00|1429.3|1427.8|1427.5|1426|1429.5|1428|1426.8|1425.3|61
1758533700000|2025-09-22 09:35:00|1427.4|1425.9|1426.4|1424.9|1428.4|1426.9|1426.4|1424.9|94
1758534000000|2025-09-22 09:40:00|1426.3|1424.8|1425.4|1423.9|1427.2|1425.7|1424|1422.5|71
1758534300000|2025-09-22 09:45:00|1425|1423.5|1425.3|1423.8|1426.1|1424.6|1424.5|1423|29
1758534600000|2025-09-22 09:50:00|1425.2|1423.7|1426.4|1424.9|1426.6|1425.1|1425.1|1423.6|18
1758534900000|2025-09-22 09:55:00|1426.3|1424.8|1426.1|1424.6|1426.8|1425.3|1425.7|1424.2|16
1758535200000|2025-09-22 10:00:00|1426.2|1424.7|1426|1424.5|1426.7|1425.2|1424.5|1423|38
1758535500000|2025-09-22 10:05:00|1426.1|1424.6|1428.4|1426.9|1428.4|1426.9|1425.1|1423.6|39
1758535800000|2025-09-22 10:10:00|1428.5|1427|1428.7|1427.2|1429.6|1428.1|1428.3|1426.8|28
1758536100000|2025-09-22 10:15:00|1428.6|1427.1|1428.2|1426.7|1428.7|1427.2|1427.6|1426.1|69
1758536400000|2025-09-22 10:20:00|1428.1|1426.6|1430.9|1429.4|1431|1429.5|1428|1426.5|34
1758536700000|2025-09-22 10:25:00|1431|1429.5|1431.6|1430.1|1432.2|1430.7|1430.8|1429.3|45
1758537000000|2025-09-22 10:30:00|1431.7|1430.2|1430.4|1428.9|1432.5|1431|1430|1428.5|48
1758537300000|2025-09-22 10:35:00|1430.3|1428.8|1429|1427.5|1430.6|1429.1|1428.9|1427.4|82
1758537600000|2025-09-22 10:40:00|1428.9|1427.4|1429.8|1428.3|1430.3|1428.8|1428.8|1427.3|68
1758537900000|2025-09-22 10:45:00|1429.9|1428.4|1430.5|1429|1431.5|1430|1429.8|1428.3|63
1758538200000|2025-09-22 10:50:00|1430.6|1429.1|1431.7|1430.2|1432.6|1431.1|1430.4|1428.9|38
1758538500000|2025-09-22 10:55:00|1431.6|1430.1|1430.7|1429.2|1432.6|1431.1|1430.4|1428.9|42
1758538800000|2025-09-22 11:00:00|1431|1429.5|1433.3|1431.8|1433.6|1432.1|1430.3|1428.8|113
1758539100000|2025-09-22 11:05:00|1433.2|1431.7|1433.3|1431.8|1434.8|1433.3|1432.9|1431.4|115
1758539400000|2025-09-22 11:10:00|1433|1431.5|1429.7|1428.2|1433.2|1431.7|1429.4|1427.9|111
1758539700000|2025-09-22 11:15:00|1429.6|1428.1|1429.5|1428|1430.2|1428.7|1428.3|1426.8|73
1758540000000|2025-09-22 11:20:00|1429.4|1427.9|1429.7|1428.2|1429.7|1428.2|1428.2|1426.7|89
1758540300000|2025-09-22 11:25:00|1429.6|1428.1|1430.2|1428.7|1431.4|1429.9|1428.4|1426.9|83
1758540600000|2025-09-22 11:30:00|1430.1|1428.6|1429.3|1427.8|1430.7|1429.2|1428.7|1427.2|80
1758540900000|2025-09-22 11:35:00|1429.2|1427.7|1426.4|1424.9|1429.2|1427.7|1426.4|1424.9|103
1758541200000|2025-09-22 11:40:00|1426.3|1424.8|1425.6|1424.1|1426.9|1425.4|1423.5|1422|223
1758541500000|2025-09-22 11:45:00|1425.7|1424.2|1423.9|1422.4|1426.1|1424.6|1423.1|1421.6|89
1758541800000|2025-09-22 11:50:00|1423.8|1422.3|1423.7|1422.2|1426.1|1424.6|1423.5|1422|107
1758542100000|2025-09-22 11:55:00|1423.8|1422.3|1423.7|1422.2|1424.4|1422.9|1421.6|1420.1|119
1758542400000|2025-09-22 12:00:00|1423.9|1422.4|1420.1|1418.6|1424.9|1423.4|1418.6|1417.1|230
1758542700000|2025-09-22 12:05:00|1420|1418.5|1422.4|1420.9|1422.6|1421.1|1418.2|1416.7|182
1758543000000|2025-09-22 12:10:00|1422.3|1420.8|1421.8|1420.3|1424.1|1422.6|1421.5|1420|114
1758543300000|2025-09-22 12:15:00|1421.9|1420.4|1420.2|1418.7|1424.5|1423|1420.2|1418.7|143
1758543600000|2025-09-22 12:20:00|1420.7|1419.2|1417.4|1415.9|1421.8|1420.3|1416.4|1414.9|331
1758543900000|2025-09-22 12:25:00|1417|1415.5|1421.9|1420.4|1421.9|1420.4|1416.4|1414.9|300
1758544200000|2025-09-22 12:30:00|1422.1|1420.6|1422|1420.5|1423|1421.5|1420.6|1419.1|200
1758544500000|2025-09-22 12:35:00|1421.9|1420.4|1420.8|1419.3|1422.6|1421.1|1418.5|1417|171
1758544800000|2025-09-22 12:40:00|1420.7|1419.2|1418.7|1417.2|1421.3|1419.8|1417.6|1416.1|255
1758545100000|2025-09-22 12:45:00|1418.6|1417.1|1418.7|1417.2|1419.5|1418|1416.8|1415.3|218
1758545400000|2025-09-22 12:50:00|1418.6|1417.1|1420.1|1418.6|1421.1|1419.6|1418.1|1416.6|175
1758545700000|2025-09-22 12:55:00|1420|1418.5|1420.5|1419|1421.3|1419.8|1419.7|1418.2|96
1758546000000|2025-09-22 13:00:00|1420.6|1419.1|1418.5|1417|1421|1419.5|1417.8|1416.3|185
1758546300000|2025-09-22 13:05:00|1418.3|1416.8|1417.4|1415.9|1419.2|1417.7|1416.8|1415.3|167
1758546600000|2025-09-22 13:10:00|1417.3|1415.8|1417.4|1415.9|1418.2|1416.7|1416.1|1414.6|143
1758546900000|2025-09-22 13:15:00|1417.3|1415.8|1416|1414.5|1418|1416.5|1415.9|1414.4|145
1758547200000|2025-09-22 13:20:00|1415.9|1414.4|1417.9|1416.4|1419.2|1417.7|1415.9|1414.4|154
1758547500000|2025-09-22 13:25:00|1417.8|1416.3|1415.4|1413.9|1418|1416.5|1414.8|1413.3|245
1758547800000|2025-09-22 13:30:00|1415.5|1414|1414.3|1412.8|1416.4|1414.9|1412.9|1411.4|327
1758548100000|2025-09-22 13:35:00|1414.2|1412.7|1413.2|1411.7|1418.3|1416.8|1412.4|1410.9|399
1758548400000|2025-09-22 13:40:00|1413.1|1411.6|1408.4|1406.9|1414.9|1413.4|1408.2|1406.7|447
1758548700000|2025-09-22 13:45:00|1408.5|1407|1405.2|1403.7|1408.9|1407.4|1404.6|1403.1|450
1758549000000|2025-09-22 13:50:00|1405.3|1403.8|1413.2|1411.7|1413.8|1412.3|1405|1403.5|295
1758549300000|2025-09-22 13:55:00|1413.1|1411.6|1413.7|1412.2|1414.6|1413.1|1411.9|1410.4|224
1758549600000|2025-09-22 14:00:00|1413.5|1412|1410.3|1408.8|1413.6|1412.1|1410.2|1408.7|424
1758549900000|2025-09-22 14:05:00|1410.2|1408.7|1412.2|1410.7|1413.6|1412.1|1410|1408.5|293
1758550200000|2025-09-22 14:10:00|1412.1|1410.6|1408|1406.5|1413.1|1411.6|1407.3|1405.8|475
1758550500000|2025-09-22 14:15:00|1407.9|1406.4|1408|1406.5|1410.1|1408.6|1406.9|1405.4|322
1758550800000|2025-09-22 14:20:00|1407.9|1406.4|1406.9|1405.4|1408.9|1407.4|1406.9|1405.4|352
1758551100000|2025-09-22 14:25:00|1406.6|1405.1|1406.7|1405.2|1406.9|1405.4|1403.9|1402.4|417
1758551400000|2025-09-22 14:30:00|1406.9|1405.4|1406|1404.5|1407.6|1406.1|1405.7|1404.2|244
1758551700000|2025-09-22 14:35:00|1405.9|1404.4|1408.2|1406.7|1409.8|1408.3|1405.9|1404.4|530
1758552000000|2025-09-22 14:40:00|1408|1406.5|1410.7|1409.2|1411.6|1410.1|1407.2|1405.7|375
1758552300000|2025-09-22 14:45:00|1411|1409.5|1411.1|1409.6|1412.8|1411.3|1410.8|1409.3|165
1758552600000|2025-09-22 14:50:00|1411.2|1409.7|1415.8|1414.3|1416.3|1414.8|1410.2|1408.7|205
1758552900000|2025-09-22 14:55:00|1416|1414.5|1415.3|1413.8|1417.2|1415.7|1413.7|1412.2|256
1758553200000|2025-09-22 15:00:00|1415.2|1413.7|1416.8|1415.3|1417.6|1416.1|1414.3|1412.8|132
1758553500000|2025-09-22 15:05:00|1416.5|1415|1416.5|1415|1418.5|1417|1415.5|1414|347
1758553800000|2025-09-22 15:10:00|1416.4|1414.9|1417.7|1416.2|1418.5|1417|1415.2|1413.7|285
1758554100000|2025-09-22 15:15:00|1417.6|1416.1|1415.9|1414.4|1417.6|1416.1|1414.4|1412.9|269
1758554400000|2025-09-22 15:20:00|1415.8|1414.3|1418.1|1416.6|1418.7|1417.2|1415.8|1414.3|148
1758554700000|2025-09-22 15:25:00|1418|1416.5|1418.4|1416.9|1419|1417.5|1416.9|1415.4|140
1758555000000|2025-09-22 15:30:00|1418.6|1417.1|1420.7|1419.2|1420.9|1419.4|1418.1|1416.6|130
1758555300000|2025-09-22 15:35:00|1420.6|1419.1|1418.1|1416.6|1420.6|1419.1|1417.6|1416.1|163
1758555600000|2025-09-22 15:40:00|1418|1416.5|1416.3|1414.8|1418.1|1416.6|1416|1414.5|81
1758555900000|2025-09-22 15:45:00|1416.1|1414.6|1418.8|1417.3|1419.6|1418.1|1416|1414.5|113
1758556200000|2025-09-22 15:50:00|1418.7|1417.2|1417.7|1416.2|1419|1417.5|1417.2|1415.7|93
1758556500000|2025-09-22 15:55:00|1417.8|1416.3|1416.2|1414.7|1418|1416.5|1415.5|1414|148
1758556800000|2025-09-22 16:00:00|1415.9|1414.4|1420.9|1419.4|1420.9|1419.4|1415.9|1414.4|152
1758557100000|2025-09-22 16:05:00|1420.8|1419.3|1424|1422.5|1424.9|1423.4|1420.8|1419.3|247
1758557400000|2025-09-22 16:10:00|1423.9|1422.4|1425.1|1423.6|1426.1|1424.6|1423.3|1421.8|133
1758557700000|2025-09-22 16:15:00|1425.4|1423.9|1424.5|1423|1425.6|1424.1|1423.8|1422.3|166
1758558000000|2025-09-22 16:20:00|1424.4|1422.9|1426.1|1424.6|1426.2|1424.7|1424.3|1422.8|113
1758558300000|2025-09-22 16:25:00|1426.2|1424.7|1427.1|1425.6|1427.4|1425.9|1426.2|1424.7|203
1758558600000|2025-09-22 16:30:00|1427.2|1425.7|1427.1|1425.6|1428|1426.5|1426.4|1424.9|103
1758558900000|2025-09-22 16:35:00|1427.3|1425.8|1429.1|1427.6|1429.1|1427.6|1426.7|1425.2|186
1758559200000|2025-09-22 16:40:00|1429.3|1427.8|1430.2|1428.7|1431|1429.5|1429.3|1427.8|196
1758559500000|2025-09-22 16:45:00|1430.1|1428.6|1427.4|1425.9|1430.1|1428.6|1427.3|1425.8|117
1758559800000|2025-09-22 16:50:00|1427.3|1425.8|1427.5|1426|1428.1|1426.6|1425.9|1424.4|125
1758560100000|2025-09-22 16:55:00|1427.2|1425.7|1427.2|1425.7|1427.4|1425.9|1426|1424.5|106
1758560400000|2025-09-22 17:00:00|1427.3|1425.8|1426.5|1425|1429|1427.5|1425.5|1424|462
1758560700000|2025-09-22 17:05:00|1426.4|1424.9|1425.6|1424.1|1426.4|1424.9|1424.7|1423.2|103
1758561000000|2025-09-22 17:10:00|1425.5|1424|1426.5|1425|1426.8|1425.3|1425.2|1423.7|47
1758561300000|2025-09-22 17:15:00|1426.6|1425.1|1425.2|1423.7|1426.6|1425.1|1425|1423.5|90
1758561600000|2025-09-22 17:20:00|1425.3|1423.8|1425.8|1424.3|1426.5|1425|1425.1|1423.6|56
1758561900000|2025-09-22 17:25:00|1425.9|1424.4|1426.3|1424.8|1427.1|1425.6|1425.6|1424.1|59
1758562200000|2025-09-22 17:30:00|1426.6|1425.1|1426.5|1425|1427.6|1426.1|1426.3|1424.8|67
1758562500000|2025-09-22 17:35:00|1426.7|1425.2|1428.1|1426.6|1428.1|1426.6|1426.4|1424.9|35
1758562800000|2025-09-22 17:40:00|1428.5|1427|1429.6|1428.1|1429.7|1428.2|1428.3|1426.8|190
1758563100000|2025-09-22 17:45:00|1429.7|1428.2|1427.9|1426.4|1429.7|1428.2|1426.4|1424.9|156
1758563400000|2025-09-22 17:50:00|1428|1426.5|1428.5|1427|1429|1427.5|1428|1426.5|70
1758563700000|2025-09-22 17:55:00|1428.1|1426.6|1427.5|1426|1428.1|1426.6|1427.5|1426|23
1758564000000|2025-09-22 18:00:00|1427.4|1425.9|1426.9|1425.4|1427.6|1426.1|1426.7|1425.2|27
1758564300000|2025-09-22 18:05:00|1427|1425.5|1427.4|1425.9|1427.5|1426|1426.5|1425|58
1758564600000|2025-09-22 18:10:00|1427.5|1426|1428.4|1426.9|1428.6|1427.1|1427.4|1425.9|34
1758564900000|2025-09-22 18:15:00|1428.3|1426.8|1428.6|1427.1|1428.9|1427.4|1428.2|1426.7|15
1758565200000|2025-09-22 18:20:00|1428.5|1427|1429.3|1427.8|1429.6|1428.1|1428.2|1426.7|80
1758565500000|2025-09-22 18:25:00|1428.9|1427.4|1428.2|1426.7|1429|1427.5|1428|1426.5|59
1758565800000|2025-09-22 18:30:00|1428.1|1426.6|1428.7|1427.2|1429.4|1427.9|1427.7|1426.2|39
1758566100000|2025-09-22 18:35:00|1428.4|1426.9|1429.5|1428|1429.5|1428|1428.2|1426.7|47
1758566400000|2025-09-22 18:40:00|1429.3|1427.8|1429.6|1428.1|1430.2|1428.7|1429.2|1427.7|62
1758566700000|2025-09-22 18:45:00|1429.5|1428|1429.1|1427.6|1430|1428.5|1429.1|1427.6|46
1758567000000|2025-09-22 18:50:00|1429.2|1427.7|1429.7|1428.2|1429.9|1428.4|1429.2|1427.7|32
1758567300000|2025-09-22 18:55:00|1429.6|1428.1|1429.9|1428.4|1430.3|1428.8|1429.5|1428|28
1758567600000|2025-09-22 19:00:00|1429.7|1428.2|1429.2|1427.7|1430.7|1429.2|1428.2|1426.7|197
1758567900000|2025-09-22 19:05:00|1429.1|1427.6|1429.5|1428|1429.7|1428.2|1428.6|1427.1|163
1758568200000|2025-09-22 19:10:00|1429.6|1428.1|1430.7|1429.2|1430.7|1429.2|1429.5|1428|70
1758568500000|2025-09-22 19:15:00|1430.6|1429.1|1429.6|1428.1|1430.7|1429.2|1429.3|1427.8|31
1758568800000|2025-09-22 19:20:00|1429.4|1427.9|1429.3|1427.8|1429.4|1427.9|1428.6|1427.1|19
1758569100000|2025-09-22 19:25:00|1429.2|1427.7|1428.6|1427.1|1429.4|1427.9|1428.2|1426.7|24
1758569400000|2025-09-22 19:30:00|1428.5|1427|1428.5|1427|1428.7|1427.2|1427.4|1425.9|52
1758569700000|2025-09-22 19:35:00|1428.4|1426.9|1429.4|1427.9|1429.5|1428|1428.4|1426.9|21
1758570000000|2025-09-22 19:40:00|1429.3|1427.8|1428.1|1426.6|1429.7|1428.2|1428|1426.5|22
1758570300000|2025-09-22 19:45:00|1428.2|1426.7|1428|1426.5|1428.2|1426.7|1427.6|1426.1|27
1758570600000|2025-09-22 19:50:00|1428.1|1426.6|1428.2|1426.7|1428.6|1427.1|1427.7|1426.2|26
1758570900000|2025-09-22 19:55:00|1428.1|1426.6|1428.3|1426.8|1428.9|1427.4|1427.9|1426.4|18
1758571200000|2025-09-22 20:00:00|1428.1|1426.6|1428.4|1426.9|1428.7|1427.2|1428.1|1426.6|14
1758571500000|2025-09-22 20:05:00|1428.3|1426.8|1427.5|1426|1428.3|1426.8|1427.4|1425.9|4
1758571800000|2025-09-22 20:10:00|1427.4|1425.9|1427.5|1426|1428.6|1427.1|1427.3|1425.8|45
1758572100000|2025-09-22 20:15:00|1427.4|1425.9|1427.2|1425.7|1427.8|1426.3|1426.9|1425.4|37
1758572400000|2025-09-22 20:20:00|1427.1|1425.6|1427.4|1425.9|1427.4|1425.9|1426.7|1425.2|9
1758572700000|2025-09-22 20:25:00|1427.6|1426.1|1428|1426.5|1428.1|1426.6|1427.6|1426.1|10
1758573000000|2025-09-22 20:30:00|1427.9|1426.4|1428.2|1426.7|1428.3|1426.8|1427.9|1426.4|5
1758573300000|2025-09-22 20:35:00|1428|1426.5|1427.1|1425.6|1428.1|1426.6|1426.7|1425.2|45
1758573600000|2025-09-22 20:40:00|1427.2|1425.7|1427.4|1425.9|1427.4|1425.9|1427.1|1425.6|4
1758573900000|2025-09-22 20:45:00|1426.3|1424.8|1426.1|1424.6|1426.6|1425.1|1425.5|1424|26
1758574200000|2025-09-22 20:50:00|1426.2|1424.7|1424.7|1423.2|1426.2|1424.7|1424.6|1423.1|45
1758574500000|2025-09-22 20:55:00|1424.8|1423.3|1425.2|1423.7|1425.4|1423.9|1424.7|1423.2|26
1758578400000|2025-09-22 22:00:00|1425.9|1424.4|1426.3|1424.8|1426.7|1425.2|1425.9|1424.4|37
1758578700000|2025-09-22 22:05:00|1426.2|1424.7|1426.5|1425|1426.5|1425|1426.2|1424.7|12
1758579000000|2025-09-22 22:10:00|1426.4|1424.9|1426.5|1425|1427.7|1426.2|1426.4|1424.9|18
1758579300000|2025-09-22 22:15:00|1426.4|1424.9|1426.9|1425.4|1427.1|1425.6|1426.2|1424.7|10
1758579600000|2025-09-22 22:20:00|1426.8|1425.3|1426.2|1424.7|1426.9|1425.4|1426.2|1424.7|9
1758579900000|2025-09-22 22:25:00|1426.3|1424.8|1426.6|1425.1|1427.2|1425.7|1426.3|1424.8|16
1758580200000|2025-09-22 22:30:00|1426.7|1425.2|1426.6|1425.1|1427.1|1425.6|1426|1424.5|8
1758580500000|2025-09-22 22:35:00|1426.7|1425.2|1427.1|1425.6|1427.3|1425.8|1426.7|1425.2|16
1758580800000|2025-09-22 22:40:00|1427|1425.5|1426.9|1425.4|1427.4|1425.9|1426.8|1425.3|27
1758581100000|2025-09-22 22:45:00|1427|1425.5|1426.7|1425.2|1427.1|1425.6|1426.1|1424.6|23
1758581400000|2025-09-22 22:50:00|1426.6|1425.1|1426.4|1424.9|1426.8|1425.3|1426.4|1424.9|5
1758581700000|2025-09-22 22:55:00|1426.5|1425|1425.3|1423.8|1427.2|1425.7|1425|1423.5|30
1758582000000|2025-09-22 23:00:00|1425.2|1423.7|1426.6|1425.1|1426.8|1425.3|1425.2|1423.7|17
1758582300000|2025-09-22 23:05:00|1426.7|1425.2|1427|1425.5|1427.2|1425.7|1426.5|1425|8
1758582600000|2025-09-22 23:10:00|1426.9|1425.4|1426.7|1425.2|1426.9|1425.4|1426.5|1425|1
1758582900000|2025-09-22 23:15:00|1426.8|1425.3|1426.7|1425.2|1426.8|1425.3|1426.3|1424.8|6
1758583200000|2025-09-22 23:20:00|1426.5|1425|1427.3|1425.8|1428.4|1426.9|1426.5|1425|15
1758583500000|2025-09-22 23:25:00|1427.4|1425.9|1427.8|1426.3|1428.2|1426.7|1427.2|1425.7|8
1758583800000|2025-09-22 23:30:00|1428.1|1426.6|1427.5|1426|1428.1|1426.6|1427.5|1426|1
1758584100000|2025-09-22 23:35:00|1427.6|1426.1|1427.6|1426.1|1427.6|1426.1|1426.8|1425.3|4
1758584400000|2025-09-22 23:40:00|1427.5|1426|1427.7|1426.2|1428|1426.5|1427.2|1425.7|8
1758584700000|2025-09-22 23:45:00|1427.8|1426.3|1428.1|1426.6|1428.1|1426.6|1427.8|1426.3|3
1758585000000|2025-09-22 23:50:00|1428|1426.5|1428.1|1426.6|1428.2|1426.7|1427.9|1426.4|6
1758585300000|2025-09-22 23:55:00|1428.2|1426.7|1427.7|1426.2|1428.2|1426.7|1427.5|1426|9
1758585600000|2025-09-23 00:00:00|1427.6|1426.1|1428.6|1427.1|1429|1427.5|1427.6|1426.1|16
1758585900000|2025-09-23 00:05:00|1428.5|1427|1428.2|1426.7|1429|1427.5|1427.9|1426.4|14
1758586200000|2025-09-23 00:10:00|1428.3|1426.8|1428.1|1426.6|1429|1427.5|1428|1426.5|13
1758586500000|2025-09-23 00:15:00|1428|1426.5|1427.3|1425.8|1428.1|1426.6|1426.5|1425|16
1758586800000|2025-09-23 00:20:00|1427.2|1425.7|1427.2|1425.7|1427.5|1426|1426.2|1424.7|11
1758587100000|2025-09-23 00:25:00|1427|1425.5|1428.2|1426.7|1428.4|1426.9|1427|1425.5|12
1758587400000|2025-09-23 00:30:00|1428.1|1426.6|1427.9|1426.4|1428.2|1426.7|1427|1425.5|5
1758587700000|2025-09-23 00:35:00|1428.7|1427.2|1427.6|1426.1|1428.7|1427.2|1427.5|1426|86
1758588000000|2025-09-23 00:40:00|1427.3|1425.8|1427.3|1425.8|1427.3|1425.8|1426.8|1425.3|11
1758588300000|2025-09-23 00:45:00|1427.2|1425.7|1426.4|1424.9|1427.4|1425.9|1426.2|1424.7|14
1758588600000|2025-09-23 00:50:00|1426.3|1424.8|1426.6|1425.1|1427.1|1425.6|1426.2|1424.7|19
1758588900000|2025-09-23 00:55:00|1426.5|1425|1426.2|1424.7|1426.5|1425|1426.1|1424.6|5
1758589200000|2025-09-23 01:00:00|1426.3|1424.8|1426.6|1425.1|1426.7|1425.2|1425|1423.5|36
1758589500000|2025-09-23 01:05:00|1426.7|1425.2|1428.5|1427|1430.5|1429|1426.6|1425.1|86
1758589800000|2025-09-23 01:10:00|1428.4|1426.9|1429.2|1427.7|1429.3|1427.8|1427.9|1426.4|26
1758590100000|2025-09-23 01:15:00|1429.3|1427.8|1430.1|1428.6|1430.9|1429.4|1429.1|1427.6|37
1758590400000|2025-09-23 01:20:00|1430|1428.5|1429|1427.5|1430.1|1428.6|1428.4|1426.9|18
1758590700000|2025-09-23 01:25:00|1428.9|1427.4|1427.6|1426.1|1428.9|1427.4|1427.1|1425.6|22
1758591000000|2025-09-23 01:30:00|1427.5|1426|1428.4|1426.9|1428.8|1427.3|1427.1|1425.6|12
1758591300000|2025-09-23 01:35:00|1428.3|1426.8|1429.5|1428|1429.5|1428|1428|1426.5|9
1758591600000|2025-09-23 01:40:00|1429.4|1427.9|1430.1|1428.6|1430.4|1428.9|1429|1427.5|16
1758591900000|2025-09-23 01:45:00|1430.2|1428.7|1431.4|1429.9|1431.7|1430.2|1430.2|1428.7|67
1758592200000|2025-09-23 01:50:00|1431.5|1430|1431.4|1429.9|1431.6|1430.1|1430.4|1428.9|16
1758592500000|2025-09-23 01:55:00|1431.3|1429.8|1430.5|1429|1431.8|1430.3|1430.5|1429|9
1758592800000|2025-09-23 02:00:00|1430.4|1428.9|1430|1428.5|1431.2|1429.7|1429.7|1428.2|19
1758593100000|2025-09-23 02:05:00|1430.1|1428.6|1427.3|1425.8|1430.2|1428.7|1427.3|1425.8|19
1758593400000|2025-09-23 02:10:00|1427.4|1425.9|1422.9|1421.4|1427.7|1426.2|1421|1419.5|92
1758593700000|2025-09-23 02:15:00|1423|1421.5|1421.4|1419.9|1424|1422.5|1421.2|1419.7|76
1758594000000|2025-09-23 02:20:00|1421.5|1420|1421.4|1419.9|1422|1420.5|1419.8|1418.3|70
1758594300000|2025-09-23 02:25:00|1421.3|1419.8|1419.3|1417.8|1421.9|1420.4|1418.8|1417.3|55
1758594600000|2025-09-23 02:30:00|1419.4|1417.9|1419.6|1418.1|1420|1418.5|1418.2|1416.7|24
1758594900000|2025-09-23 02:35:00|1419.7|1418.2|1420.8|1419.3|1420.9|1419.4|1419.5|1418|8
1758595200000|2025-09-23 02:40:00|1420.9|1419.4|1419.8|1418.3|1421.7|1420.2|1419.8|1418.3|73
1758595500000|2025-09-23 02:45:00|1419.9|1418.4|1420.1|1418.6|1420.9|1419.4|1419.7|1418.2|11
1758595800000|2025-09-23 02:50:00|1420.3|1418.8|1419.2|1417.7|1420.3|1418.8|1418.7|1417.2|20
1758596100000|2025-09-23 02:55:00|1419.3|1417.8|1420.9|1419.4|1421|1419.5|1419|1417.5|27
1758596400000|2025-09-23 03:00:00|1420.8|1419.3|1420|1418.5|1420.8|1419.3|1419.9|1418.4|38
1758596700000|2025-09-23 03:05:00|1420.2|1418.7|1419.9|1418.4|1420.9|1419.4|1418.8|1417.3|39
1758597000000|2025-09-23 03:10:00|1419.8|1418.3|1418.3|1416.8|1420.6|1419.1|1418.2|1416.7|27
1758597300000|2025-09-23 03:15:00|1418.1|1416.6|1419.5|1418|1420.2|1418.7|1418.1|1416.6|27
1758597600000|2025-09-23 03:20:00|1419.6|1418.1|1419.3|1417.8|1419.9|1418.4|1417.6|1416.1|80
1758597900000|2025-09-23 03:25:00|1419.2|1417.7|1419.7|1418.2|1419.7|1418.2|1418.6|1417.1|4
1758598200000|2025-09-23 03:30:00|1419.8|1418.3|1419.8|1418.3|1420|1418.5|1419.3|1417.8|12
1758598500000|2025-09-23 03:35:00|1419.7|1418.2|1419.3|1417.8|1419.8|1418.3|1418.7|1417.2|15
1758598800000|2025-09-23 03:40:00|1419.4|1417.9|1419.8|1418.3|1420.1|1418.6|1419.4|1417.9|3
1758599100000|2025-09-23 03:45:00|1419.9|1418.4|1421|1419.5|1421.3|1419.8|1419.9|1418.4|16
1758599400000|2025-09-23 03:50:00|1421.1|1419.6|1421.6|1420.1|1421.8|1420.3|1420.6|1419.1|9
1758599700000|2025-09-23 03:55:00|1421.5|1420|1421.3|1419.8|1421.5|1420|1420.9|1419.4|15
1758600000000|2025-09-23 04:00:00|1421.4|1419.9|1421|1419.5|1422|1420.5|1421|1419.5|17
1758600300000|2025-09-23 04:05:00|1421.1|1419.6|1420.9|1419.4|1421.4|1419.9|1420.6|1419.1|8
1758600600000|2025-09-23 04:10:00|1420.8|1419.3|1421.2|1419.7|1421.3|1419.8|1420.8|1419.3|12
1758600900000|2025-09-23 04:15:00|1421.1|1419.6|1421.5|1420|1421.6|1420.1|1420.8|1419.3|17
1758601200000|2025-09-23 04:20:00|1421.4|1419.9|1421.5|1420|1421.7|1420.2|1421.3|1419.8|5
1758601500000|2025-09-23 04:25:00|1421.6|1420.1|1421.8|1420.3|1422|1420.5|1421.1|1419.6|6
1758601800000|2025-09-23 04:30:00|1421.9|1420.4|1421.7|1420.2|1421.9|1420.4|1421.4|1419.9|6
1758602100000|2025-09-23 04:35:00|1421.6|1420.1|1422.4|1420.9|1422.6|1421.1|1421.6|1420.1|10
1758602400000|2025-09-23 04:40:00|1422.2|1420.7|1422.7|1421.2|1422.9|1421.4|1422.2|1420.7|24
1758602700000|2025-09-23 04:45:00|1422.8|1421.3|1422.4|1420.9|1423.4|1421.9|1422.4|1420.9|16
1758603000000|2025-09-23 04:50:00|1422.5|1421|1422.5|1421|1422.9|1421.4|1422.3|1420.8|6
1758603300000|2025-09-23 04:55:00|1422.6|1421.1|1421.9|1420.4|1422.9|1421.4|1421.9|1420.4|6
1758603600000|2025-09-23 05:00:00|1421.7|1420.2|1421.8|1420.3|1421.9|1420.4|1420.8|1419.3|23
1758603900000|2025-09-23 05:05:00|1421.4|1419.9|1422.3|1420.8|1422.4|1420.9|1421.4|1419.9|9
1758604200000|2025-09-23 05:10:00|1422.5|1421|1422.8|1421.3|1423.2|1421.7|1422.4|1420.9|8
1758604500000|2025-09-23 05:15:00|1422.9|1421.4|1423.8|1422.3|1424.2|1422.7|1422.9|1421.4|24
1758604800000|2025-09-23 05:20:00|1423.7|1422.2|1424|1422.5|1424|1422.5|1423.4|1421.9|11
1758605100000|2025-09-23 05:25:00|1424.2|1422.7|1427.2|1425.7|1427.5|1426|1424.2|1422.7|52
1758605400000|2025-09-23 05:30:00|1427.1|1425.6|1427.4|1425.9|1428.5|1427|1427.1|1425.6|26
1758605700000|2025-09-23 05:35:00|1427.3|1425.8|1427.7|1426.2|1428.4|1426.9|1427.1|1425.6|20
1758606000000|2025-09-23 05:40:00|1427.6|1426.1|1427.4|1425.9|1427.9|1426.4|1426.1|1424.6|21
1758606300000|2025-09-23 05:45:00|1427.6|1426.1|1426.4|1424.9|1427.8|1426.3|1426.4|1424.9|68
1758606600000|2025-09-23 05:50:00|1426.5|1425|1424.2|1422.7|1427.2|1425.7|1423.6|1422.1|39
1758606900000|2025-09-23 05:55:00|1424.1|1422.6|1422.7|1421.2|1424.8|1423.3|1422.6|1421.1|147
1758607200000|2025-09-23 06:00:00|1422.8|1421.3|1422|1420.5|1423.5|1422|1421.1|1419.6|53
1758607500000|2025-09-23 06:05:00|1422.1|1420.6|1424.4|1422.9|1424.4|1422.9|1421.6|1420.1|55
1758607800000|2025-09-23 06:10:00|1424.3|1422.8|1423.9|1422.4|1424.4|1422.9|1422.8|1421.3|36
1758608100000|2025-09-23 06:15:00|1424|1422.5|1424.3|1422.8|1424.5|1423|1423|1421.5|34
1758608400000|2025-09-23 06:20:00|1424.4|1422.9|1425.8|1424.3|1425.9|1424.4|1423.7|1422.2|64
1758608700000|2025-09-23 06:25:00|1425.9|1424.4|1426.5|1425|1427.7|1426.2|1425.9|1424.4|50
1758609000000|2025-09-23 06:30:00|1426.6|1425.1|1424.9|1423.4|1426.9|1425.4|1424.9|1423.4|18
1758609300000|2025-09-23 06:35:00|1425|1423.5|1425.5|1424|1426.1|1424.6|1424.6|1423.1|19
1758609600000|2025-09-23 06:40:00|1425.6|1424.1|1427.4|1425.9|1427.6|1426.1|1425.4|1423.9|47
1758609900000|2025-09-23 06:45:00|1427.3|1425.8|1428|1426.5|1428.2|1426.7|1427.2|1425.7|11
1758610200000|2025-09-23 06:50:00|1428.1|1426.6|1427.9|1426.4|1428.4|1426.9|1427.5|1426|19
1758610500000|2025-09-23 06:55:00|1428|1426.5|1427.6|1426.1|1428.1|1426.6|1427|1425.5|14
1758610800000|2025-09-23 07:00:00|1427.5|1426|1426.2|1424.7|1427.6|1426.1|1424.2|1422.7|81
1758611100000|2025-09-23 07:05:00|1426.4|1424.9|1426.4|1424.9|1426.5|1425|1425|1423.5|63
1758611400000|2025-09-23 07:10:00|1426.5|1425|1432.1|1430.6|1432.5|1431|1426.5|1425|136
1758611700000|2025-09-23 07:15:00|1432|1430.5|1429.2|1427.7|1432|1430.5|1428.7|1427.2|84
1758612000000|2025-09-23 07:20:00|1429.1|1427.6|1431.3|1429.8|1431.4|1429.9|1428.6|1427.1|93
1758612300000|2025-09-23 07:25:00|1431.4|1429.9|1437.6|1436.1|1438.4|1436.9|1431|1429.5|245
1758612600000|2025-09-23 07:30:00|1437.7|1436.2|1447.8|1446.3|1450.2|1448.7|1437.5|1436|517
1758612900000|2025-09-23 07:35:00|1447.9|1446.4|1444.3|1442.8|1448.6|1447.1|1444|1442.5|361
1758613200000|2025-09-23 07:40:00|1444.6|1443.1|1443.3|1441.8|1446.5|1445|1442.1|1440.6|245
1758613500000|2025-09-23 07:45:00|1443.4|1441.9|1445.9|1444.4|1446.4|1444.9|1443.2|1441.7|112
1758613800000|2025-09-23 07:50:00|1446|1444.5|1444|1442.5|1446.1|1444.6|1441|1439.5|233
1758614100000|2025-09-23 07:55:00|1444.1|1442.6|1442.2|1440.7|1444.9|1443.4|1441.5|1440|86
1758614400000|2025-09-23 08:00:00|1442.4|1440.9|1445.3|1443.8|1445.5|1444|1441.7|1440.2|155
1758614700000|2025-09-23 08:05:00|1445.2|1443.7|1444.7|1443.2|1446.3|1444.8|1443.6|1442.1|60
1758615000000|2025-09-23 08:10:00|1444.9|1443.4|1447.4|1445.9|1447.5|1446|1444.7|1443.2|113
1758615300000|2025-09-23 08:15:00|1448.2|1446.7|1449.6|1448.1|1450.2|1448.7|1447.4|1445.9|118
1758615600000|2025-09-23 08:20:00|1449.7|1448.2|1447|1445.5|1449.9|1448.4|1446.4|1444.9|128
1758615900000|2025-09-23 08:25:00|1446.9|1445.4|1446.9|1445.4|1448.3|1446.8|1445.9|1444.4|260
1758616200000|2025-09-23 08:30:00|1446.8|1445.3|1448.3|1446.8|1449.9|1448.4|1446.7|1445.2|274
1758616500000|2025-09-23 08:35:00|1448.2|1446.7|1450.7|1449.2|1451.5|1450|1448.1|1446.6|217
1758616800000|2025-09-23 08:40:00|1450.6|1449.1|1449.6|1448.1|1451|1449.5|1448.2|1446.7|83
1758617100000|2025-09-23 08:45:00|1449.5|1448|1448.4|1446.9|1449.5|1448|1445.8|1444.3|196
1758617400000|2025-09-23 08:50:00|1448.3|1446.8|1447.4|1445.9|1448.3|1446.8|1446.2|1444.7|65
1758617700000|2025-09-23 08:55:00|1447.5|1446|1447.3|1445.8|1448.5|1447|1446.2|1444.7|103
1758618000000|2025-09-23 09:00:00|1447.4|1445.9|1448.9|1447.4|1449.4|1447.9|1447.1|1445.6|71
1758618300000|2025-09-23 09:05:00|1448.8|1447.3|1449.1|1447.6|1449.6|1448.1|1448|1446.5|78
1758618600000|2025-09-23 09:10:00|1449.2|1447.7|1452.3|1450.8|1453|1451.5|1448.8|1447.3|70
1758618900000|2025-09-23 09:15:00|1452.4|1450.9|1449.3|1447.8|1452.4|1450.9|1448.5|1447|80
1758619200000|2025-09-23 09:20:00|1449|1447.5|1450.6|1449.1|1450.9|1449.4|1447.8|1446.3|156
1758619500000|2025-09-23 09:25:00|1450.4|1448.9|1447.8|1446.3|1450.4|1448.9|1447.1|1445.6|43
1758619800000|2025-09-23 09:30:00|1447.7|1446.2|1447.5|1446|1448.7|1447.2|1447.2|1445.7|47
1758620100000|2025-09-23 09:35:00|1447.7|1446.2|1449.9|1448.4|1450.2|1448.7|1447.3|1445.8|40
1758620400000|2025-09-23 09:40:00|1450|1448.5|1447.1|1445.6|1450|1448.5|1447.1|1445.6|85
1758620700000|2025-09-23 09:45:00|1446.9|1445.4|1447.2|1445.7|1447.7|1446.2|1446.4|1444.9|60
1758621000000|2025-09-23 09:50:00|1447.1|1445.6|1448.3|1446.8|1448.6|1447.1|1446.5|1445|81
1758621300000|2025-09-23 09:55:00|1448.4|1446.9|1449|1447.5|1449.1|1447.6|1447.6|1446.1|49
1758621600000|2025-09-23 10:00:00|1449.1|1447.6|1448.4|1446.9|1450.8|1449.3|1448.4|1446.9|109
1758621900000|2025-09-23 10:05:00|1448.5|1447|1450.2|1448.7|1450.6|1449.1|1447.5|1446|123
1758622200000|2025-09-23 10:10:00|1450.3|1448.8|1452.6|1451.1|1452.9|1451.4|1450|1448.5|120
1758622500000|2025-09-23 10:15:00|1452.7|1451.2|1452.4|1450.9|1453.9|1452.4|1451.9|1450.4|234
1758622800000|2025-09-23 10:20:00|1452.3|1450.8|1453.5|1452|1454.3|1452.8|1451.1|1449.6|136
1758623100000|2025-09-23 10:25:00|1453.6|1452.1|1452.2|1450.7|1454.2|1452.7|1452|1450.5|206
1758623400000|2025-09-23 10:30:00|1452.3|1450.8|1452.1|1450.6|1452.5|1451|1451.5|1450|94
1758623700000|2025-09-23 10:35:00|1451.9|1450.4|1452|1450.5|1452.5|1451|1450.5|1449|103
1758624000000|2025-09-23 10:40:00|1452.1|1450.6|1452.8|1451.3|1452.9|1451.4|1451.3|1449.8|66
1758624300000|2025-09-23 10:45:00|1452.9|1451.4|1453.9|1452.4|1454.1|1452.6|1452.6|1451.1|66
1758624600000|2025-09-23 10:50:00|1453.8|1452.3|1457|1455.5|1457.6|1456.1|1453.3|1451.8|189
1758624900000|2025-09-23 10:55:00|1457.1|1455.6|1458.8|1457.3|1458.8|1457.3|1456.4|1454.9|168
1758625200000|2025-09-23 11:00:00|1458.9|1457.4|1460|1458.5|1461.1|1459.6|1457.9|1456.4|214
1758625500000|2025-09-23 11:05:00|1460.1|1458.6|1459.1|1457.6|1462.3|1460.8|1457.6|1456.1|218
1758625800000|2025-09-23 11:10:00|1459|1457.5|1458.3|1456.8|1459.7|1458.2|1456.5|1455|131
1758626100000|2025-09-23 11:15:00|1458.4|1456.9|1459.5|1458|1459.5|1458|1458.2|1456.7|43
1758626400000|2025-09-23 11:20:00|1459.4|1457.9|1464.5|1463|1464.7|1463.2|1459.4|1457.9|251
1758626700000|2025-09-23 11:25:00|1464.4|1462.9|1465.9|1464.4|1467.2|1465.7|1463.7|1462.2|192
1758627000000|2025-09-23 11:30:00|1466|1464.5|1466.1|1464.6|1468.4|1466.9|1465|1463.5|164
1758627300000|2025-09-23 11:35:00|1466|1464.5|1465.8|1464.3|1466.6|1465.1|1463.1|1461.6|91
1758627600000|2025-09-23 11:40:00|1466.3|1464.8|1467.5|1466|1467.7|1466.2|1466|1464.5|94
1758627900000|2025-09-23 11:45:00|1467.6|1466.1|1467.2|1465.7|1469.7|1468.2|1465.2|1463.7|163
1758628200000|2025-09-23 11:50:00|1467.3|1465.8|1471.6|1470.1|1471.6|1470.1|1465.9|1464.4|388
1758628500000|2025-09-23 11:55:00|1471.7|1470.2|1474.2|1472.7|1475.1|1473.6|1470.9|1469.4|368
1758628800000|2025-09-23 12:00:00|1474.3|1472.8|1472.2|1470.7|1476.1|1474.6|1470.5|1469|448
1758629100000|2025-09-23 12:05:00|1472.1|1470.6|1472.3|1470.8|1473.1|1471.6|1470.2|1468.7|194
1758629400000|2025-09-23 12:10:00|1472.4|1470.9|1471.6|1470.1|1474.1|1472.6|1470.1|1468.6|328
1758629700000|2025-09-23 12:15:00|1471.5|1470|1474.4|1472.9|1475.8|1474.3|1470.6|1469.1|278
1758630000000|2025-09-23 12:20:00|1474.2|1472.7|1479.8|1478.3|1480.4|1478.9|1474|1472.5|413
1758630300000|2025-09-23 12:25:00|1480|1478.5|1478.1|1476.6|1480.5|1479|1475|1473.5|335
1758630600000|2025-09-23 12:30:00|1478.2|1476.7|1479.6|1478.1|1484.2|1482.7|1476.2|1474.7|445
1758630900000|2025-09-23 12:35:00|1479.5|1478|1478.5|1477|1480.6|1479.1|1476.9|1475.4|286
1758631200000|2025-09-23 12:40:00|1478.6|1477.1|1481.9|1480.4|1483.1|1481.6|1478.5|1477|385
1758631500000|2025-09-23 12:45:00|1481.8|1480.3|1483.5|1482|1483.7|1482.2|1479.7|1478.2|372
1758631800000|2025-09-23 12:50:00|1483.6|1482.1|1485.1|1483.6|1485.4|1483.9|1482.6|1481.1|249
1758632100000|2025-09-23 12:55:00|1485.2|1483.7|1486.1|1484.6|1486.8|1485.3|1482.1|1480.6|345
1758632400000|2025-09-23 13:00:00|1485.9|1484.4|1490|1488.5|1491.3|1489.8|1485.6|1484.1|640
1758632700000|2025-09-23 13:05:00|1490.1|1488.6|1488.2|1486.7|1491.7|1490.2|1487.5|1486|520
1758633000000|2025-09-23 13:10:00|1488.1|1486.6|1488.8|1487.3|1490|1488.5|1486.4|1484.9|265
1758633300000|2025-09-23 13:15:00|1488.9|1487.4|1486.1|1484.6|1489|1487.5|1485.9|1484.4|353
1758633600000|2025-09-23 13:20:00|1485.6|1484.1|1483.3|1481.8|1485.7|1484.2|1481.3|1479.8|484
1758633900000|2025-09-23 13:25:00|1483.2|1481.7|1486.1|1484.6|1487.1|1485.6|1482.4|1480.9|250
1758634200000|2025-09-23 13:30:00|1486.3|1484.8|1491.1|1489.6|1491.4|1489.9|1483.5|1482|451
1758634500000|2025-09-23 13:35:00|1490.9|1489.4|1492|1490.5|1494.6|1493.1|1490.8|1489.3|441
1758634800000|2025-09-23 13:40:00|1492.4|1490.9|1489.6|1488.1|1492.9|1491.4|1488.3|1486.8|385
1758635100000|2025-09-23 13:45:00|1489.7|1488.2|1489.3|1487.8|1492.1|1490.6|1486.4|1484.9|523
1758635400000|2025-09-23 13:50:00|1489.4|1487.9|1490.3|1488.8|1490.9|1489.4|1484.6|1483.1|394
1758635700000|2025-09-23 13:55:00|1490.4|1488.9|1492.5|1491|1493.4|1491.9|1488.4|1486.9|409
1758636000000|2025-09-23 14:00:00|1492.2|1490.7|1489.1|1487.6|1493.3|1491.8|1488.1|1486.6|473
1758636300000|2025-09-23 14:05:00|1489|1487.5|1488.3|1486.8|1490|1488.5|1487.1|1485.6|409
1758636600000|2025-09-23 14:10:00|1488.7|1487.2|1490.8|1489.3|1492.5|1491|1488.7|1487.2|494
1758636900000|2025-09-23 14:15:00|1490.9|1489.4|1489.4|1487.9|1491.1|1489.6|1487.4|1485.9|422
1758637200000|2025-09-23 14:20:00|1489.2|1487.7|1487.2|1485.7|1490.6|1489.1|1486.2|1484.7|383
1758637500000|2025-09-23 14:25:00|1487.1|1485.6|1485.9|1484.4|1488.2|1486.7|1484.9|1483.4|571
1758637800000|2025-09-23 14:30:00|1486|1484.5|1492.8|1491.3|1492.9|1491.4|1485.6|1484.1|272
1758638100000|2025-09-23 14:35:00|1492.7|1491.2|1494.1|1492.6|1496|1494.5|1491.6|1490.1|443
1758638400000|2025-09-23 14:40:00|1494.2|1492.7|1489.2|1487.7|1494.4|1492.9|1488.5|1487|267
1758638700000|2025-09-23 14:45:00|1489.3|1487.8|1490.4|1488.9|1491.2|1489.7|1488.6|1487.1|193
1758639000000|2025-09-23 14:50:00|1490.3|1488.8|1489.6|1488.1|1490.9|1489.4|1488.5|1487|149
1758639300000|2025-09-23 14:55:00|1489.3|1487.8|1490.3|1488.8|1491.6|1490.1|1489.3|1487.8|227
1758639600000|2025-09-23 15:00:00|1490|1488.5|1489.6|1488.1|1490.3|1488.8|1487.2|1485.7|294
1758639900000|2025-09-23 15:05:00|1489.5|1488|1494.3|1492.8|1494.3|1492.8|1489.1|1487.6|277
1758640200000|2025-09-23 15:10:00|1494.5|1493|1497.7|1496.2|1498|1496.5|1493.6|1492.1|449
1758640500000|2025-09-23 15:15:00|1497.6|1496.1|1494.1|1492.6|1497.6|1496.1|1493.3|1491.8|192
1758640800000|2025-09-23 15:20:00|1494|1492.5|1491.1|1489.6|1495|1493.5|1490.4|1488.9|260
1758641100000|2025-09-23 15:25:00|1491|1489.5|1494.5|1493|1494.9|1493.4|1490.5|1489|222
1758641400000|2025-09-23 15:30:00|1494.4|1492.9|1494.9|1493.4|1495.9|1494.4|1494|1492.5|312
1758641700000|2025-09-23 15:35:00|1495|1493.5|1495.6|1494.1|1497.4|1495.9|1494.9|1493.4|238
1758642000000|2025-09-23 15:40:00|1495.3|1493.8|1495.9|1494.4|1496.4|1494.9|1494.6|1493.1|149
1758642300000|2025-09-23 15:45:00|1496|1494.5|1491.7|1490.2|1496.1|1494.6|1491.7|1490.2|212
1758642600000|2025-09-23 15:50:00|1491.5|1490|1493.9|1492.4|1494.6|1493.1|1490.4|1488.9|228
1758642900000|2025-09-23 15:55:00|1493.6|1492.1|1497.2|1495.7|1498.6|1497.1|1493|1491.5|224
1758643200000|2025-09-23 16:00:00|1497.3|1495.8|1495.4|1493.9|1497.7|1496.2|1495.4|1493.9|265
1758643500000|2025-09-23 16:05:00|1495.3|1493.8|1497.5|1496|1498.1|1496.6|1495|1493.5|265
1758643800000|2025-09-23 16:10:00|1497.7|1496.2|1495.7|1494.2|1498.8|1497.3|1495.2|1493.7|269
1758644100000|2025-09-23 16:15:00|1495.6|1494.1|1497.8|1496.3|1498|1496.5|1495.3|1493.8|167
1758644400000|2025-09-23 16:20:00|1497.9|1496.4|1501.6|1500.1|1503.1|1501.6|1497.8|1496.3|350
1758644700000|2025-09-23 16:25:00|1501.5|1500|1499.1|1497.6|1501.5|1500|1497.9|1496.4|180
1758645000000|2025-09-23 16:30:00|1499.2|1497.7|1500.7|1499.2|1501.3|1499.8|1498.4|1496.9|160
1758645300000|2025-09-23 16:35:00|1500.5|1499|1499.2|1497.7|1500.8|1499.3|1495.5|1494|402
1758645600000|2025-09-23 16:40:00|1499.3|1497.8|1499.8|1498.3|1501.6|1500.1|1498.1|1496.6|173
1758645900000|2025-09-23 16:45:00|1499.7|1498.2|1502.7|1501.2|1503.3|1501.8|1499.1|1497.6|164
1758646200000|2025-09-23 16:50:00|1502.6|1501.1|1507.9|1506.4|1509.4|1507.9|1502.4|1500.9|432
1758646500000|2025-09-23 16:55:00|1508.1|1506.6|1507.3|1505.8|1509.1|1507.6|1506.1|1504.6|214
1758646800000|2025-09-23 17:00:00|1507.6|1506.1|1506.6|1505.1|1508.6|1507.1|1506.4|1504.9|443
1758647100000|2025-09-23 17:05:00|1506.7|1505.2|1505|1503.5|1507.5|1506|1504|1502.5|358
1758647400000|2025-09-23 17:10:00|1504.9|1503.4|1503.7|1502.2|1505|1503.5|1503.5|1502|148
1758647700000|2025-09-23 17:15:00|1503.8|1502.3|1501.8|1500.3|1503.9|1502.4|1500.6|1499.1|178
1758648000000|2025-09-23 17:20:00|1502|1500.5|1502.5|1501|1503|1501.5|1501.1|1499.6|145
1758648300000|2025-09-23 17:25:00|1502.4|1500.9|1498.6|1497.1|1502.7|1501.2|1498.6|1497.1|221
1758648600000|2025-09-23 17:30:00|1499|1497.5|1497|1495.5|1499.8|1498.3|1497|1495.5|190
1758648900000|2025-09-23 17:35:00|1497.1|1495.6|1494.6|1493.1|1498.1|1496.6|1494.2|1492.7|174
1758649200000|2025-09-23 17:40:00|1494.5|1493|1492.9|1491.4|1495.7|1494.2|1492.6|1491.1|247
1758649500000|2025-09-23 17:45:00|1493|1491.5|1496.5|1495|1496.9|1495.4|1493|1491.5|92
1758649800000|2025-09-23 17:50:00|1496.4|1494.9|1494.2|1492.7|1497.2|1495.7|1493.8|1492.3|138
1758650100000|2025-09-23 17:55:00|1494.3|1492.8|1494.3|1492.8|1495.1|1493.6|1493.5|1492|66
1758650400000|2025-09-23 18:00:00|1494.2|1492.7|1491.9|1490.4|1494.4|1492.9|1491.7|1490.2|211
1758650700000|2025-09-23 18:05:00|1491.8|1490.3|1492.4|1490.9|1493.9|1492.4|1491.6|1490.1|74
1758651000000|2025-09-23 18:10:00|1492.5|1491|1491.5|1490|1492.8|1491.3|1490.1|1488.6|110
1758651300000|2025-09-23 18:15:00|1491.6|1490.1|1491.7|1490.2|1491.9|1490.4|1490.3|1488.8|124
1758651600000|2025-09-23 18:20:00|1491.9|1490.4|1490.2|1488.7|1492.2|1490.7|1489.8|1488.3|77
1758651900000|2025-09-23 18:25:00|1490.3|1488.8|1491.3|1489.8|1491.9|1490.4|1490.3|1488.8|77
1758652200000|2025-09-23 18:30:00|1491.2|1489.7|1492.5|1491|1493.6|1492.1|1490.8|1489.3|74
1758652500000|2025-09-23 18:35:00|1492.6|1491.1|1492.9|1491.4|1494.3|1492.8|1492.6|1491.1|75
1758652800000|2025-09-23 18:40:00|1493|1491.5|1492.8|1491.3|1493.8|1492.3|1492.5|1491|61
1758653100000|2025-09-23 18:45:00|1492.6|1491.1|1493.1|1491.6|1494.1|1492.6|1492.3|1490.8|62
1758653400000|2025-09-23 18:50:00|1493|1491.5|1487.6|1486.1|1493|1491.5|1487.6|1486.1|189
1758653700000|2025-09-23 18:55:00|1487.7|1486.2|1485.7|1484.2|1488|1486.5|1484.5|1483|164
1758654000000|2025-09-23 19:00:00|1485.9|1484.4|1487.9|1486.4|1489.7|1488.2|1485.5|1484|143
1758654300000|2025-09-23 19:05:00|1488|1486.5|1485.9|1484.4|1488|1486.5|1485.4|1483.9|54
1758654600000|2025-09-23 19:10:00|1486|1484.5|1485.3|1483.8|1486.6|1485.1|1484.5|1483|82
1758654900000|2025-09-23 19:15:00|1485.6|1484.1|1481.9|1480.4|1485.7|1484.2|1481.7|1480.2|188
1758655200000|2025-09-23 19:20:00|1482|1480.5|1483|1481.5|1483.1|1481.6|1481.5|1480|101
1758655500000|2025-09-23 19:25:00|1482.9|1481.4|1483.2|1481.7|1485.5|1484|1482.5|1481|57
1758655800000|2025-09-23 19:30:00|1483.1|1481.6|1483.4|1481.9|1483.7|1482.2|1482.5|1481|92
1758656100000|2025-09-23 19:35:00|1483.1|1481.6|1484.4|1482.9|1484.4|1482.9|1482.6|1481.1|47
1758656400000|2025-09-23 19:40:00|1484.3|1482.8|1485.9|1484.4|1486.2|1484.7|1483.7|1482.2|49
1758656700000|2025-09-23 19:45:00|1485.8|1484.3|1486.8|1485.3|1487.1|1485.6|1485.6|1484.1|77
1758657000000|2025-09-23 19:50:00|1486.9|1485.4|1488.1|1486.6|1488.1|1486.6|1485.7|1484.2|86
1758657300000|2025-09-23 19:55:00|1488|1486.5|1486.2|1484.7|1489.2|1487.7|1485.4|1483.9|173
1758657600000|2025-09-23 20:00:00|1486.3|1484.8|1486.3|1484.8|1486.5|1485|1485.4|1483.9|23
1758657900000|2025-09-23 20:05:00|1486.2|1484.7|1487.4|1485.9|1488.4|1486.9|1486.1|1484.6|46
1758658200000|2025-09-23 20:10:00|1487.5|1486|1487.6|1486.1|1487.8|1486.3|1487.2|1485.7|19
1758658500000|2025-09-23 20:15:00|1487.5|1486|1488.9|1487.4|1489.5|1488|1487.2|1485.7|88
1758658800000|2025-09-23 20:20:00|1489|1487.5|1489.6|1488.1|1490.2|1488.7|1488.8|1487.3|48
1758659100000|2025-09-23 20:25:00|1489.7|1488.2|1489|1487.5|1489.9|1488.4|1488.6|1487.1|28
1758659400000|2025-09-23 20:30:00|1488.9|1487.4|1488.1|1486.6|1489|1487.5|1487.6|1486.1|31
1758659700000|2025-09-23 20:35:00|1487.9|1486.4|1487.2|1485.7|1487.9|1486.4|1487.2|1485.7|14
1758660000000|2025-09-23 20:40:00|1487.1|1485.6|1487.7|1486.2|1487.8|1486.3|1487|1485.5|3
1758660300000|2025-09-23 20:45:00|1487|1485.5|1487.8|1486.3|1487.8|1486.3|1486.1|1484.6|69
1758660600000|2025-09-23 20:50:00|1487.7|1486.2|1486.5|1485|1487.7|1486.2|1485.1|1483.6|76
1758660900000|2025-09-23 20:55:00|1486.6|1485.1|1485.9|1484.4|1486.8|1485.3|1485.1|1483.6|48
1758664800000|2025-09-23 22:00:00|1488.7|1484.7|1487.7|1486.2|1489.6|1486.9|1486.4|1484.5|22
1758665100000|2025-09-23 22:05:00|1488.4|1484.4|1488.9|1487.4|1489.3|1487.7|1487|1484.3|37
1758665400000|2025-09-23 22:10:00|1489|1487.5|1487.3|1485.8|1489|1487.5|1487.2|1485.7|5
1758665700000|2025-09-23 22:15:00|1487.2|1485.7|1486|1484.5|1487.3|1485.8|1485.9|1484.4|12
1758666000000|2025-09-23 22:20:00|1486.2|1484.7|1486.7|1485.2|1487|1485.5|1486.1|1484.6|4
1758666300000|2025-09-23 22:25:00|1486.6|1485.1|1486.4|1484.9|1486.9|1485.4|1486.1|1484.6|1
1758666600000|2025-09-23 22:30:00|1486.5|1485|1488.4|1486.9|1488.6|1487.1|1486.5|1485|12
1758666900000|2025-09-23 22:35:00|1488.5|1487|1490.3|1488.8|1492.4|1490.9|1488.4|1486.9|67
1758667200000|2025-09-23 22:40:00|1490.2|1488.7|1492.9|1488.9|1493.1|1490|1490.1|1488.6|33
1758667500000|2025-09-23 22:45:00|1492.4|1488.4|1489.3|1487.8|1492.5|1490.1|1489.3|1487.8|9
1758667800000|2025-09-23 22:50:00|1489.4|1487.9|1490|1488.5|1490|1488.5|1488.7|1487.2|10
1758668100000|2025-09-23 22:55:00|1490.1|1488.6|1490.2|1488.7|1491.5|1489.2|1490|1487.5|7
1758668400000|2025-09-23 23:00:00|1490.1|1488.6|1491|1489.5|1491.4|1489.9|1490.1|1488.6|4
1758668700000|2025-09-23 23:05:00|1491.9|1487.9|1491.1|1489.6|1492.9|1489.9|1490.6|1487.9|6
1758669000000|2025-09-23 23:10:00|1492.7|1488.7|1492.8|1488.8|1493.1|1491.1|1491.4|1488.7|8
1758669300000|2025-09-23 23:15:00|1491.4|1489.9|1490.2|1488.7|1491.6|1490.1|1490.2|1488.7|11
1758669600000|2025-09-23 23:20:00|1490.4|1488.9|1490.1|1488.6|1490.4|1488.9|1490.1|1488.6|2
1758669900000|2025-09-23 23:25:00|1490|1488.5|1490|1488.5|1490.2|1488.7|1489.1|1487.6|11
1758670200000|2025-09-23 23:30:00|1489.9|1488.4|1488.1|1486.6|1490.2|1488.7|1487.8|1486.3|22
1758670500000|2025-09-23 23:35:00|1488|1486.5|1486.6|1485.1|1488.2|1486.7|1486.3|1484.8|36
1758670800000|2025-09-23 23:40:00|1486.7|1485.2|1487.9|1486.4|1488.2|1486.7|1486.3|1484.8|23
1758671100000|2025-09-23 23:45:00|1488.1|1486.6|1486.9|1485.4|1488.2|1486.6|1486.3|1484.2|43
1758671400000|2025-09-23 23:50:00|1487.2|1485.7|1487.3|1485.8|1487.6|1486.1|1485.5|1484|29
1758671700000|2025-09-23 23:55:00|1487.4|1485.9|1487.4|1485.9|1487.5|1486|1486.3|1484.8|18
1758672000000|2025-09-24 00:00:00|1487.6|1486.1|1487.1|1485.6|1488.8|1487.3|1486.4|1484.9|48
1758672300000|2025-09-24 00:05:00|1487.4|1485.9|1487.2|1485.7|1487.8|1486.3|1487|1485.5|7
1758672600000|2025-09-24 00:10:00|1487.1|1485.6|1486.9|1485.4|1487.3|1485.8|1486|1484.5|41
1758672900000|2025-09-24 00:15:00|1486.5|1485|1487.7|1486.2|1487.9|1486.4|1486.5|1485|30
1758673200000|2025-09-24 00:20:00|1487.9|1486.4|1489.9|1488.4|1490|1488.5|1487.9|1486.4|27
1758673500000|2025-09-24 00:25:00|1490.2|1488.7|1489.8|1488.3|1490.2|1488.7|1488.8|1487.3|5
1758673800000|2025-09-24 00:30:00|1489.9|1488.4|1488.8|1487.3|1490.1|1488.6|1488.7|1487.2|12
1758674100000|2025-09-24 00:35:00|1488.5|1487|1489.6|1488.1|1490.7|1488.2|1488.4|1486.7|36
1758674400000|2025-09-24 00:40:00|1489.8|1488.3|1489.8|1488.3|1490.3|1488.8|1489.3|1487.8|21
1758674700000|2025-09-24 00:45:00|1489.7|1488.2|1489.1|1487.6|1489.7|1488.2|1489.1|1487.6|7
1758675000000|2025-09-24 00:50:00|1489.2|1487.7|1489.3|1487.8|1489.5|1488|1488.9|1487.4|6
1758675300000|2025-09-24 00:55:00|1489.4|1487.9|1489.4|1487.9|1489.6|1488.1|1488.7|1487.2|12
1758675600000|2025-09-24 01:00:00|1489.3|1487.8|1490.1|1488.6|1491.8|1490.3|1488.4|1486.9|78
1758675900000|2025-09-24 01:05:00|1490|1488.5|1492.1|1490.6|1492.3|1490.8|1490|1488.5|39
1758676200000|2025-09-24 01:10:00|1492.2|1490.7|1490.7|1489.2|1493.4|1491.9|1489.7|1488.2|55
1758676500000|2025-09-24 01:15:00|1490.8|1489.3|1489.3|1487.8|1491.6|1490.1|1489.1|1487.6|24
1758676800000|2025-09-24 01:20:00|1489.4|1487.9|1488.5|1487|1489.6|1488.1|1488.2|1486.7|9
1758677100000|2025-09-24 01:25:00|1488.3|1486.8|1489.8|1488.3|1490.1|1488.6|1487|1485.5|24
1758677400000|2025-09-24 01:30:00|1489.9|1488.4|1491.4|1489.9|1491.5|1490|1489.8|1488.3|60
1758677700000|2025-09-24 01:35:00|1491.8|1490.3|1492.6|1491.1|1492.6|1491.1|1490.8|1489.3|52
1758678000000|2025-09-24 01:40:00|1493|1491.5|1491.5|1490|1493.4|1491.9|1491|1489.5|23
1758678300000|2025-09-24 01:45:00|1491.6|1490.1|1490.4|1488.9|1492.2|1490.7|1490.1|1488.6|12
1758678600000|2025-09-24 01:50:00|1490.5|1489|1490.6|1489.1|1491.1|1489.6|1489.7|1488.2|17
1758678900000|2025-09-24 01:55:00|1490.8|1489.3|1490.3|1488.8|1491.6|1490.1|1490.3|1488.8|10
1758679200000|2025-09-24 02:00:00|1490.1|1488.6|1489.7|1488.2|1491.2|1489.7|1489.5|1488|7
1758679500000|2025-09-24 02:05:00|1489.6|1488.1|1489.4|1487.9|1490.3|1488.8|1489.1|1487.6|20
1758679800000|2025-09-24 02:10:00|1489.3|1487.8|1488.9|1487.4|1490.2|1488.7|1488.9|1487.4|25
1758680100000|2025-09-24 02:15:00|1488.5|1487|1489|1487.5|1489|1487.5|1487.8|1486.3|16
1758680400000|2025-09-24 02:20:00|1488.9|1487.4|1487.3|1485.8|1489|1487.5|1486.9|1485.4|45
1758680700000|2025-09-24 02:25:00|1486.9|1485.4|1486.9|1485.4|1487.3|1485.8|1486.3|1484.8|49
1758681000000|2025-09-24 02:30:00|1486.8|1485.3|1486.5|1485|1487.7|1486.2|1486.5|1485|15
1758681300000|2025-09-24 02:35:00|1486.6|1485.1|1487.5|1486|1488.2|1486.7|1486.4|1484.9|18
1758681600000|2025-09-24 02:40:00|1487.6|1486.1|1488.5|1487|1489.1|1487.6|1487.6|1486.1|25
1758681900000|2025-09-24 02:45:00|1488.6|1487.1|1489.9|1488.4|1490.3|1488.8|1488.4|1486.9|22
1758682200000|2025-09-24 02:50:00|1490|1488.5|1495.2|1493.7|1495.3|1493.8|1490|1488.5|67
1758682500000|2025-09-24 02:55:00|1495.1|1493.6|1495.6|1494.1|1497|1495.5|1494.9|1493.4|58
1758682800000|2025-09-24 03:00:00|1495.9|1494.4|1495|1493.5|1496.9|1495.4|1494.6|1493.1|30
1758683100000|2025-09-24 03:05:00|1495.1|1493.6|1495.2|1493.7|1495.4|1493.9|1494.4|1492.9|15
1758683400000|2025-09-24 03:10:00|1495.3|1493.8|1496.6|1495.1|1497.8|1496.3|1495.1|1493.6|78
1758683700000|2025-09-24 03:15:00|1496.7|1495.2|1497|1495.5|1497|1495.5|1495.3|1493.8|37
1758684000000|2025-09-24 03:20:00|1497.2|1495.7|1497.6|1496.1|1497.7|1496.2|1496.2|1494.7|28
1758684300000|2025-09-24 03:25:00|1497.7|1496.2|1496.3|1494.8|1497.9|1496.4|1496.1|1494.6|28
1758684600000|2025-09-24 03:30:00|1496.5|1495|1496.8|1495.3|1497.8|1496.3|1496.5|1495|43
1758684900000|2025-09-24 03:35:00|1496.9|1495.4|1497|1495.5|1497.5|1496|1496.7|1495.2|16
1758685200000|2025-09-24 03:40:00|1496.9|1495.4|1498.9|1497.4|1499.1|1497.6|1496.7|1495.2|51
1758685500000|2025-09-24 03:45:00|1499|1497.5|1497.5|1496|1499.2|1497.7|1497.1|1495.6|28
1758685800000|2025-09-24 03:50:00|1497.8|1496.3|1498|1496.5|1498.1|1496.6|1497.6|1496.1|14
1758686100000|2025-09-24 03:55:00|1498.1|1496.6|1499.2|1497.7|1500|1498.5|1498.1|1496.6|46
1758686400000|2025-09-24 04:00:00|1499.1|1497.6|1499.5|1498|1500.7|1499.2|1498.8|1497.3|35
1758686700000|2025-09-24 04:05:00|1499|1497.5|1500|1498.5|1500.1|1498.6|1498.6|1497.1|34
1758687000000|2025-09-24 04:10:00|1500.1|1498.6|1500.5|1499|1500.5|1499|1499.2|1497.7|21
1758687300000|2025-09-24 04:15:00|1500.4|1498.9|1500.5|1499|1500.6|1499.1|1500.3|1498.8|10
1758687600000|2025-09-24 04:20:00|1500.4|1498.9|1498.6|1497.1|1500.8|1499.3|1498.6|1497.1|29
1758687900000|2025-09-24 04:25:00|1498.7|1497.2|1499|1497.5|1500.2|1498.7|1498.7|1497.2|22
1758688200000|2025-09-24 04:30:00|1498.9|1497.4|1499.3|1497.8|1499.7|1498.2|1498.7|1497.2|9
1758688500000|2025-09-24 04:35:00|1499.2|1497.7|1499.7|1498.2|1499.8|1498.3|1498.8|1497.3|11
1758688800000|2025-09-24 04:40:00|1499.5|1498|1499.1|1497.6|1499.8|1498.3|1498.9|1497.4|15
1758689100000|2025-09-24 04:45:00|1499|1497.5|1497.3|1495.8|1499|1497.5|1497.3|1495.8|48
1758689400000|2025-09-24 04:50:00|1497.4|1495.9|1496.5|1495|1497.5|1496|1496.1|1494.6|27
1758689700000|2025-09-24 04:55:00|1496.6|1495.1|1496.3|1494.8|1496.8|1495.3|1496.2|1494.7|5
1758690000000|2025-09-24 05:00:00|1496.2|1494.7|1496.8|1495.3|1497.2|1495.7|1495.6|1494.1|46
1758690300000|2025-09-24 05:05:00|1496.9|1495.4|1496.1|1494.6|1497.2|1495.7|1495.2|1493.7|49
1758690600000|2025-09-24 05:10:00|1496|1494.5|1496.5|1495|1496.5|1495|1495.2|1493.7|23
1758690900000|2025-09-24 05:15:00|1496.6|1495.1|1497.1|1495.6|1497.3|1495.8|1496|1494.5|27
1758691200000|2025-09-24 05:20:00|1497.2|1495.7|1497.7|1496.2|1499|1497.5|1497.2|1495.7|51
1758691500000|2025-09-24 05:25:00|1497.9|1496.4|1498.5|1497|1498.5|1497|1497.8|1496.3|25
1758691800000|2025-09-24 05:30:00|1498.6|1497.1|1499.7|1498.2|1500.1|1498.6|1498.1|1496.6|61
1758692100000|2025-09-24 05:35:00|1499.3|1497.8|1502.9|1501.4|1503|1501.5|1499.2|1497.7|70
1758692400000|2025-09-24 05:40:00|1502.6|1501.1|1502|1500.5|1504.1|1502.6|1502|1500.5|51
1758692700000|2025-09-24 05:45:00|1502.1|1500.6|1501.3|1499.8|1502.7|1501.2|1501.2|1499.7|16
1758693000000|2025-09-24 05:50:00|1501.4|1499.9|1502.6|1501.1|1502.7|1501.2|1500.7|1499.2|38
1758693300000|2025-09-24 05:55:00|1502.5|1501|1499.5|1498|1502.8|1501.3|1499|1497.5|53
1758693600000|2025-09-24 06:00:00|1499.6|1498.1|1500.4|1498.9|1502.2|1500.7|1499.6|1498.1|53
1758693900000|2025-09-24 06:05:00|1500.3|1498.8|1500.1|1498.6|1500.4|1498.9|1499.3|1497.8|40
1758694200000|2025-09-24 06:10:00|1500|1498.5|1497.4|1495.9|1500|1498.5|1496.6|1495.1|145
1758694500000|2025-09-24 06:15:00|1497.5|1496|1499.4|1497.9|1499.6|1498.1|1497.3|1495.8|33
1758694800000|2025-09-24 06:20:00|1498.9|1497.4|1495.2|1493.7|1499.2|1497.7|1495.2|1493.7|117
1758695100000|2025-09-24 06:25:00|1495.1|1493.6|1493.8|1492.3|1495.7|1494.2|1492.1|1490.6|121
1758695400000|2025-09-24 06:30:00|1493.7|1492.2|1496.1|1494.6|1496.2|1494.7|1493.4|1491.9|48
1758695700000|2025-09-24 06:35:00|1496.2|1494.7|1496.2|1494.7|1497.6|1496.1|1495.7|1494.2|45
1758696000000|2025-09-24 06:40:00|1496.1|1494.6|1494.3|1492.8|1496.4|1494.9|1493.7|1492.2|110
1758696300000|2025-09-24 06:45:00|1494.4|1492.9|1498.5|1497|1498.5|1497|1494.3|1492.8|58
1758696600000|2025-09-24 06:50:00|1498.6|1497.1|1498.1|1496.6|1499.5|1498|1497.5|1496|26
1758696900000|2025-09-24 06:55:00|1497.7|1496.2|1495.6|1494.1|1497.8|1496.3|1495|1493.5|26
1758697200000|2025-09-24 07:00:00|1495.5|1494|1500.5|1499|1501.1|1499.6|1495.5|1494|97
1758697500000|2025-09-24 07:05:00|1501.1|1499.6|1499.9|1498.4|1501.4|1499.9|1498.2|1496.7|92
1758697800000|2025-09-24 07:10:00|1500|1498.5|1500.3|1498.8|1500.9|1499.4|1498.9|1497.4|74
1758698100000|2025-09-24 07:15:00|1500|1498.5|1500.4|1498.9|1500.5|1499|1498.3|1496.8|43
1758698400000|2025-09-24 07:20:00|1500.3|1498.8|1497.8|1496.3|1501|1499.5|1497.8|1496.3|44
1758698700000|2025-09-24 07:25:00|1497.5|1496|1494.6|1493.1|1497.5|1496|1494|1492.5|67
1758699000000|2025-09-24 07:30:00|1495.3|1493.8|1494|1492.5|1495.3|1493.8|1493.3|1491.8|72
1758699300000|2025-09-24 07:35:00|1494.1|1492.6|1495.5|1494|1496.6|1495.1|1494.1|1492.6|47
1758699600000|2025-09-24 07:40:00|1495.6|1494.1|1498.1|1496.6|1499.8|1498.3|1495.6|1494.1|103
1758699900000|2025-09-24 07:45:00|1498|1496.5|1501.8|1500.3|1501.8|1500.3|1497.3|1495.8|63
1758700200000|2025-09-24 07:50:00|1501.7|1500.2|1500.5|1499|1502.1|1500.6|1500.1|1498.6|65
1758700500000|2025-09-24 07:55:00|1500.6|1499.1|1498.9|1497.4|1501|1499.5|1495.2|1493.7|361
1758700800000|2025-09-24 08:00:00|1499|1497.5|1496.5|1495|1499.7|1498.2|1494.9|1493.4|93
1758701100000|2025-09-24 08:05:00|1496.7|1495.2|1498.6|1497.1|1500.6|1499.1|1496.2|1494.7|318
1758701400000|2025-09-24 08:10:00|1498.5|1497|1494.8|1493.3|1498.5|1497|1494.1|1492.6|113
1758701700000|2025-09-24 08:15:00|1494.9|1493.4|1491.7|1490.2|1494.9|1493.4|1490.9|1489.4|104
1758702000000|2025-09-24 08:20:00|1492.4|1490.9|1489|1487.5|1492.6|1491.1|1487.8|1486.3|264
1758702300000|2025-09-24 08:25:00|1489.1|1487.6|1487.5|1486|1489.8|1488.3|1487.4|1485.9|67
1758702600000|2025-09-24 08:30:00|1487.4|1485.9|1487.3|1485.8|1488.2|1486.7|1486.6|1485.1|52
1758702900000|2025-09-24 08:35:00|1487.7|1486.2|1485.5|1484|1488.5|1487|1484.9|1483.4|145
1758703200000|2025-09-24 08:40:00|1485.6|1484.1|1486.3|1484.8|1486.5|1485|1483.6|1482.1|158
1758703500000|2025-09-24 08:45:00|1486.2|1484.7|1484.2|1482.7|1487.5|1486|1483.3|1481.8|157
1758703800000|2025-09-24 08:50:00|1484.4|1482.9|1484.4|1482.9|1485.5|1484|1483.4|1481.9|103
1758704100000|2025-09-24 08:55:00|1484.5|1483|1481.9|1480.4|1485.2|1483.7|1481.4|1479.9|185
1758704400000|2025-09-24 09:00:00|1481.1|1479.6|1482.7|1481.2|1482.8|1481.3|1479|1477.5|116
1758704700000|2025-09-24 09:05:00|1483.3|1481.8|1482.6|1481.1|1484.6|1483.1|1482.5|1481|91
1758705000000|2025-09-24 09:10:00|1482.7|1481.2|1481.8|1480.3|1483.1|1481.6|1480.8|1479.3|55
1758705300000|2025-09-24 09:15:00|1482.3|1480.8|1481.6|1480.1|1482.4|1480.9|1481.4|1479.9|51
1758705600000|2025-09-24 09:20:00|1481.7|1480.2|1479.7|1478.2|1482.6|1481.1|1479.7|1478.2|166
1758705900000|2025-09-24 09:25:00|1479.8|1478.3|1480.9|1479.4|1481|1479.5|1479.7|1478.2|105
1758706200000|2025-09-24 09:30:00|1481.1|1479.6|1481.1|1479.6|1482.7|1481.2|1481|1479.5|61
1758706500000|2025-09-24 09:35:00|1481.2|1479.7|1483.5|1482|1483.6|1482.1|1481.2|1479.7|76
1758706800000|2025-09-24 09:40:00|1483.4|1481.9|1484.8|1483.3|1485.2|1483.7|1482.5|1481|152
1758707100000|2025-09-24 09:45:00|1484.7|1483.2|1484.6|1483.1|1485.3|1483.8|1484.2|1482.7|50
1758707400000|2025-09-24 09:50:00|1484.5|1483|1484.6|1483.1|1485.4|1483.9|1482.8|1481.3|53
1758707700000|2025-09-24 09:55:00|1484.8|1483.3|1484.1|1482.6|1484.8|1483.3|1483.2|1481.7|53
1758708000000|2025-09-24 10:00:00|1484|1482.5|1481.7|1480.2|1484.1|1482.6|1481.5|1480|78
1758708300000|2025-09-24 10:05:00|1481.6|1480.1|1481.6|1480.1|1482.2|1480.7|1481.1|1479.6|48
1758708600000|2025-09-24 10:10:00|1481.5|1480|1482.4|1480.9|1482.8|1481.3|1481.4|1479.9|29
1758708900000|2025-09-24 10:15:00|1482.1|1480.6|1480.3|1478.8|1482.8|1481.3|1480.2|1478.7|93
1758709200000|2025-09-24 10:20:00|1480.4|1478.9|1477.8|1476.3|1480.6|1479.1|1476.9|1475.4|108
1758709500000|2025-09-24 10:25:00|1477.7|1476.2|1479|1477.5|1479.6|1478.1|1476.6|1475.1|151
1758709800000|2025-09-24 10:30:00|1479.1|1477.6|1480.6|1479.1|1480.7|1479.2|1479.1|1477.6|73
1758710100000|2025-09-24 10:35:00|1480.5|1479|1479.8|1478.3|1480.6|1479.1|1479.7|1478.2|38
1758710400000|2025-09-24 10:40:00|1479.3|1477.8|1480|1478.5|1480.1|1478.6|1478.5|1477|93
1758710700000|2025-09-24 10:45:00|1480.2|1478.7|1479.6|1478.1|1481.3|1479.8|1479.3|1477.8|108
1758711000000|2025-09-24 10:50:00|1479.7|1478.2|1479.6|1478.1|1480.1|1478.6|1478.9|1477.4|59
1758711300000|2025-09-24 10:55:00|1479.4|1477.9|1477.6|1476.1|1479.4|1477.9|1476.9|1475.4|84
1758711600000|2025-09-24 11:00:00|1477.7|1476.2|1479.7|1478.2|1480.7|1479.2|1477.6|1476.1|98
1758711900000|2025-09-24 11:05:00|1479.5|1478|1475.4|1473.9|1479.7|1478.2|1475.1|1473.6|180
1758712200000|2025-09-24 11:10:00|1475.5|1474|1475.8|1474.3|1479.2|1477.7|1475|1473.5|130
1758712500000|2025-09-24 11:15:00|1475.7|1474.2|1475.1|1473.6|1476.8|1475.3|1474.5|1473|85
1758712800000|2025-09-24 11:20:00|1475|1473.5|1474.7|1473.2|1476.4|1474.9|1474|1472.5|191
1758713100000|2025-09-24 11:25:00|1474.6|1473.1|1475.7|1474.2|1476.7|1475.2|1474.6|1473.1|42
1758713400000|2025-09-24 11:30:00|1475.6|1474.1|1477.9|1476.4|1478|1476.5|1475.3|1473.8|45
1758713700000|2025-09-24 11:35:00|1477.8|1476.3|1477.7|1476.2|1478.5|1477|1477.1|1475.6|59
1758714000000|2025-09-24 11:40:00|1477.5|1476|1476.3|1474.8|1477.5|1476|1475.6|1474.1|71
1758714300000|2025-09-24 11:45:00|1476.2|1474.7|1475.5|1474|1476.9|1475.4|1475.1|1473.6|89
1758714600000|2025-09-24 11:50:00|1475.6|1474.1|1475.7|1474.2|1476|1474.5|1474.5|1473|72
1758714900000|2025-09-24 11:55:00|1475.8|1474.3|1472.8|1471.3|1476.7|1475.2|1471.9|1470.4|323
1758715200000|2025-09-24 12:00:00|1472.7|1471.2|1475.6|1474.1|1476.5|1475|1472.3|1470.8|367
1758715500000|2025-09-24 12:05:00|1475.5|1474|1477.9|1476.4|1478.4|1476.9|1475.4|1473.9|230
1758715800000|2025-09-24 12:10:00|1478.4|1476.9|1477.2|1475.7|1478.7|1477.2|1475.5|1474|103
1758716100000|2025-09-24 12:15:00|1477.3|1475.8|1484.4|1482.9|1485.3|1483.8|1476.7|1475.2|245
1758716400000|2025-09-24 12:20:00|1484.6|1483.1|1483.2|1481.7|1487.2|1485.7|1480.1|1478.6|401
1758716700000|2025-09-24 12:25:00|1483.1|1481.6|1486.3|1484.8|1487.1|1485.6|1482.8|1481.3|212
1758717000000|2025-09-24 12:30:00|1486.9|1485.4|1487.1|1485.6|1488.6|1487.1|1484.6|1483.1|449
1758717300000|2025-09-24 12:35:00|1487.7|1486.2|1486.3|1484.8|1490|1488.5|1485.9|1484.4|275
1758717600000|2025-09-24 12:40:00|1485.8|1484.3|1487.1|1485.6|1489|1487.5|1485.8|1484.3|94
1758717900000|2025-09-24 12:45:00|1487.6|1486.1|1488.5|1487|1491.6|1490.1|1487.4|1485.9|241
1758718200000|2025-09-24 12:50:00|1488.6|1487.1|1487.4|1485.9|1489.6|1488.1|1486.9|1485.4|191
1758718500000|2025-09-24 12:55:00|1487.3|1485.8|1485.9|1484.4|1488.5|1487|1485.2|1483.7|156
1758718800000|2025-09-24 13:00:00|1485.8|1484.3|1485.4|1483.9|1486.2|1484.7|1483.9|1482.4|180
1758719100000|2025-09-24 13:05:00|1485.2|1483.7|1484|1482.5|1487|1485.5|1483.8|1482.3|101
1758719400000|2025-09-24 13:10:00|1484.2|1482.7|1486|1484.5|1486.1|1484.6|1483.9|1482.4|87
1758719700000|2025-09-24 13:15:00|1486.1|1484.6|1485.9|1484.4|1488.9|1487.4|1485.5|1484|131
1758720000000|2025-09-24 13:20:00|1485.4|1483.9|1489.4|1487.9|1489.7|1488.2|1485.3|1483.8|145
1758720300000|2025-09-24 13:25:00|1489.3|1487.8|1489.2|1487.7|1490.3|1488.8|1487.3|1485.8|93
1758720600000|2025-09-24 13:30:00|1489.3|1487.8|1485.3|1483.8|1490.3|1488.8|1484.4|1482.9|226
1758720900000|2025-09-24 13:35:00|1485.1|1483.6|1489.4|1487.9|1489.5|1488|1484.1|1482.6|159
1758721200000|2025-09-24 13:40:00|1489.3|1487.8|1483.8|1482.3|1489.3|1487.8|1483|1481.5|301
1758721500000|2025-09-24 13:45:00|1483.9|1482.4|1483.9|1482.4|1486.5|1485|1482.3|1480.8|186
1758721800000|2025-09-24 13:50:00|1484|1482.5|1487.6|1486.1|1487.6|1486.1|1483.7|1482.2|121
1758722100000|2025-09-24 13:55:00|1487.5|1486|1484.7|1483.2|1488.1|1486.6|1483.5|1482|308
1758722400000|2025-09-24 14:00:00|1484.3|1482.8|1494.1|1492.6|1494.1|1492.6|1483.4|1481.9|426
1758722700000|2025-09-24 14:05:00|1494.2|1492.7|1485.9|1484.4|1494.2|1492.7|1484.1|1482.6|396
1758723000000|2025-09-24 14:10:00|1485.8|1484.3|1487.2|1485.7|1488.2|1486.7|1484.5|1483|197
1758723300000|2025-09-24 14:15:00|1487.1|1485.6|1487.6|1486.1|1490.5|1489|1487.1|1485.6|175
1758723600000|2025-09-24 14:20:00|1487.5|1486|1487.1|1485.6|1489.7|1488.2|1485.9|1484.4|103
1758723900000|2025-09-24 14:25:00|1487.2|1485.7|1489.9|1488.4|1490.4|1488.9|1485.6|1484.1|191
1758724200000|2025-09-24 14:30:00|1489.6|1488.1|1487.2|1485.7|1490.1|1488.6|1484.8|1483.3|201
1758724500000|2025-09-24 14:35:00|1487.1|1485.6|1487.5|1486|1489.4|1487.9|1486.8|1485.3|198
1758724800000|2025-09-24 14:40:00|1487.4|1485.9|1488|1486.5|1491.2|1489.7|1486.5|1485|173
1758725100000|2025-09-24 14:45:00|1488.1|1486.6|1487.1|1485.6|1488.3|1486.8|1485.8|1484.3|166
1758725400000|2025-09-24 14:50:00|1486.9|1485.4|1484.7|1483.2|1487.9|1486.4|1484.3|1482.8|113
1758725700000|2025-09-24 14:55:00|1484.6|1483.1|1482.8|1481.3|1484.6|1483.1|1479.9|1478.4|311
1758726000000|2025-09-24 15:00:00|1482.9|1481.4|1485.7|1484.2|1485.9|1484.4|1482.9|1481.4|165
1758726300000|2025-09-24 15:05:00|1485.6|1484.1|1484.1|1482.6|1486|1484.5|1483.2|1481.7|149
1758726600000|2025-09-24 15:10:00|1484|1482.5|1484.4|1482.9|1486|1484.5|1481.1|1479.6|148
1758726900000|2025-09-24 15:15:00|1484.5|1483|1486.5|1485|1487.1|1485.6|1484.5|1483|120
1758727200000|2025-09-24 15:20:00|1486.8|1485.3|1486.3|1484.8|1487.6|1486.1|1485.3|1483.8|85
1758727500000|2025-09-24 15:25:00|1486.4|1484.9|1481.8|1480.3|1486.9|1485.4|1481.7|1480.2|83
1758727800000|2025-09-24 15:30:00|1482.3|1480.8|1478.8|1477.3|1482.6|1481.1|1478.8|1477.3|177
1758728100000|2025-09-24 15:35:00|1478.7|1477.2|1480.4|1478.9|1482.3|1480.8|1478.3|1476.8|138
1758728400000|2025-09-24 15:40:00|1480.3|1478.8|1479.4|1477.9|1480.9|1479.4|1478.2|1476.7|173
1758728700000|2025-09-24 15:45:00|1479.3|1477.8|1482.1|1480.6|1482.6|1481.1|1479|1477.5|97
1758729000000|2025-09-24 15:50:00|1482|1480.5|1480.4|1478.9|1482|1480.5|1478.8|1477.3|113
1758729300000|2025-09-24 15:55:00|1480.5|1479|1476.5|1475|1481.1|1479.6|1475.4|1473.9|241
1758729600000|2025-09-24 16:00:00|1476.6|1475.1|1478.8|1477.3|1479.5|1478|1475.5|1474|279
1758729900000|2025-09-24 16:05:00|1478.9|1477.4|1479.5|1478|1480.6|1479.1|1478.8|1477.3|105
1758730200000|2025-09-24 16:10:00|1479.6|1478.1|1480|1478.5|1480.1|1478.6|1477.6|1476.1|66
1758730500000|2025-09-24 16:15:00|1479.9|1478.4|1478.8|1477.3|1480.8|1479.3|1478.4|1476.9|126
1758730800000|2025-09-24 16:20:00|1478.9|1477.4|1480|1478.5|1480.5|1479|1478.8|1477.3|70
1758731100000|2025-09-24 16:25:00|1480.5|1479|1482.2|1480.7|1482.7|1481.2|1480|1478.5|103
1758731400000|2025-09-24 16:30:00|1482.4|1480.9|1480.3|1478.8|1483.7|1482.2|1480.3|1478.8|94
1758731700000|2025-09-24 16:35:00|1480.9|1479.4|1481.6|1480.1|1481.6|1480.1|1480.1|1478.6|101
1758732000000|2025-09-24 16:40:00|1481.7|1480.2|1483.7|1482.2|1483.7|1482.2|1481.1|1479.6|56
1758732300000|2025-09-24 16:45:00|1483.9|1482.4|1481.9|1480.4|1483.9|1482.4|1481.4|1479.9|166
1758732600000|2025-09-24 16:50:00|1482|1480.5|1484.5|1483|1484.6|1483.1|1480.4|1478.9|265
1758732900000|2025-09-24 16:55:00|1484.4|1482.9|1483.5|1482|1484.5|1483|1483.3|1481.8|91
1758733200000|2025-09-24 17:00:00|1483.6|1482.1|1485|1483.5|1486.4|1484.9|1483.5|1482|292
1758733500000|2025-09-24 17:05:00|1484.8|1483.3|1485.2|1483.7|1485.4|1483.9|1484|1482.5|104
1758733800000|2025-09-24 17:10:00|1485.3|1483.8|1486|1484.5|1486.8|1485.3|1484.5|1483|252
1758734100000|2025-09-24 17:15:00|1486.1|1484.6|1484.5|1483|1486.9|1485.4|1484.5|1483|111
1758734400000|2025-09-24 17:20:00|1484.3|1482.8|1483.7|1482.2|1484.3|1482.8|1483.3|1481.8|64
1758734700000|2025-09-24 17:25:00|1483.6|1482.1|1484|1482.5|1484.6|1483.1|1483.3|1481.8|45
1758735000000|2025-09-24 17:30:00|1484.2|1482.7|1482.6|1481.1|1484.2|1482.7|1482|1480.5|37
1758735300000|2025-09-24 17:35:00|1482.5|1481|1480.4|1478.9|1482.7|1481.2|1480.2|1478.7|34
1758735600000|2025-09-24 17:40:00|1479.7|1478.2|1477.8|1476.3|1479.7|1478.2|1477.7|1476.2|83
1758735900000|2025-09-24 17:45:00|1478|1476.5|1477.5|1476|1478.2|1476.7|1476.9|1475.4|36
1758736200000|2025-09-24 17:50:00|1477.6|1476.1|1478.5|1477|1478.9|1477.4|1477.2|1475.7|36
1758736500000|2025-09-24 17:55:00|1478.6|1477.1|1479.5|1478|1479.6|1478.1|1478.5|1477|25
1758736800000|2025-09-24 18:00:00|1479.4|1477.9|1478.3|1476.8|1479.8|1478.3|1478.3|1476.8|40
1758737100000|2025-09-24 18:05:00|1478.4|1476.9|1477.3|1475.8|1478.6|1477.1|1475.8|1474.3|106
1758737400000|2025-09-24 18:10:00|1477.7|1476.2|1479.2|1477.7|1479.4|1477.9|1477.6|1476.1|25
1758737700000|2025-09-24 18:15:00|1479.3|1477.8|1480.1|1478.6|1480.4|1478.9|1479.1|1477.6|11
1758738000000|2025-09-24 18:20:00|1480.2|1478.7|1479.6|1478.1|1480.2|1478.7|1478.5|1477|18
1758738300000|2025-09-24 18:25:00|1479.7|1478.2|1478.5|1477|1479.7|1478.2|1478.5|1477|32
1758738600000|2025-09-24 18:30:00|1478.6|1477.1|1478.2|1476.7|1478.8|1477.3|1477.7|1476.2|43
1758738900000|2025-09-24 18:35:00|1478.4|1476.9|1479.3|1477.8|1479.9|1478.4|1478.4|1476.9|95
1758739200000|2025-09-24 18:40:00|1479.4|1477.9|1477.2|1475.7|1479.4|1477.9|1477.2|1475.7|124
1758739500000|2025-09-24 18:45:00|1477.3|1475.8|1477.1|1475.6|1477.9|1476.4|1476.8|1475.3|90
1758739800000|2025-09-24 18:50:00|1477.2|1475.7|1478.6|1477.1|1478.6|1477.1|1477|1475.5|29
1758740100000|2025-09-24 18:55:00|1478.7|1477.2|1478.3|1476.8|1478.7|1477.2|1477.1|1475.6|26
1758740400000|2025-09-24 19:00:00|1478.4|1476.9|1478.1|1476.6|1478.4|1476.9|1477|1475.5|57
1758740700000|2025-09-24 19:05:00|1478.3|1476.8|1477|1475.5|1478.4|1476.9|1476.8|1475.3|61
1758741000000|2025-09-24 19:10:00|1477.1|1475.6|1477.7|1476.2|1478.3|1476.8|1477.1|1475.6|15
1758741300000|2025-09-24 19:15:00|1477.5|1476|1477.1|1475.6|1477.9|1476.4|1476.8|1475.3|34
1758741600000|2025-09-24 19:20:00|1477.2|1475.7|1476.1|1474.6|1477.6|1476.1|1476|1474.5|43
1758741900000|2025-09-24 19:25:00|1476.2|1474.7|1477.2|1475.7|1477.2|1475.7|1476.2|1474.7|22
1758742200000|2025-09-24 19:30:00|1477.3|1475.8|1479.6|1478.1|1479.9|1478.4|1477.2|1475.7|19
1758742500000|2025-09-24 19:35:00|1479.7|1478.2|1480.2|1478.7|1480.4|1478.9|1479.4|1477.9|14
1758742800000|2025-09-24 19:40:00|1480.3|1478.8|1480.9|1479.4|1481.4|1479.9|1480.3|1478.8|32
1758743100000|2025-09-24 19:45:00|1481|1479.5|1482.8|1481.3|1483.4|1481.9|1479.6|1478.1|131
1758743400000|2025-09-24 19:50:00|1482.9|1481.4|1483.3|1481.8|1483.8|1482.3|1482.3|1480.8|29
1758743700000|2025-09-24 19:55:00|1483|1481.5|1482.8|1481.3|1483.4|1481.9|1482.6|1481.1|18
1758744000000|2025-09-24 20:00:00|1482.9|1481.4|1483.5|1482|1483.9|1482.4|1482.9|1481.4|14
1758744300000|2025-09-24 20:05:00|1483.6|1482.1|1483.6|1482.1|1484.1|1482.6|1483.6|1482.1|10
1758744600000|2025-09-24 20:10:00|1483.7|1482.2|1483.5|1482|1483.7|1482.2|1482.9|1481.4|13
1758744900000|2025-09-24 20:15:00|1483.7|1482.2|1483|1481.5|1483.7|1482.2|1482.7|1481.2|9
1758745200000|2025-09-24 20:20:00|1483.1|1481.6|1483.7|1482.2|1483.8|1482.3|1482.5|1481|11
1758745500000|2025-09-24 20:25:00|1483.8|1482.3|1483.7|1482.2|1484|1482.5|1483.5|1482|10
1758745800000|2025-09-24 20:30:00|1483.8|1482.3|1484.4|1482.9|1484.4|1482.9|1483.4|1481.9|13
1758746100000|2025-09-24 20:35:00|1484.2|1482.7|1484|1482.5|1484.5|1483|1483.7|1482.2|20
1758746400000|2025-09-24 20:40:00|1484.1|1482.6|1483.1|1481.6|1484.1|1482.6|1483.1|1481.6|9
1758746700000|2025-09-24 20:45:00|1483.2|1481.7|1483.3|1481.8|1483.3|1481.8|1482.6|1481.1|17
1758747000000|2025-09-24 20:50:00|1483.4|1481.9|1483.4|1481.9|1483.4|1481.9|1482.6|1481.1|17
1758747300000|2025-09-24 20:55:00|1483.5|1482|1483|1481.5|1483.8|1482.3|1482.4|1480.9|23
1758751200000|2025-09-24 22:00:00|1484.1|1482.6|1483.6|1482.1|1485.4|1483.2|1483.3|1480.6|10
1758751500000|2025-09-24 22:05:00|1483.7|1482.2|1482.9|1481.4|1483.7|1482.2|1482.4|1480.9|3
1758751800000|2025-09-24 22:10:00|1483|1481.5|1482|1480.5|1483|1481.5|1481.8|1480.3|21
1758752100000|2025-09-24 22:15:00|1482.1|1480.6|1481.9|1480.4|1482.8|1481.3|1481.6|1480.1|5
1758752400000|2025-09-24 22:20:00|1482.2|1480.7|1483.1|1481.6|1483.1|1481.6|1482.2|1480.7|10
1758752700000|2025-09-24 22:25:00|1483.3|1481.8|1484.3|1482.8|1484.5|1483|1483.3|1481.8|11
1758753000000|2025-09-24 22:30:00|1484.4|1482.9|1485.2|1483.7|1485.4|1483.9|1483.9|1482.4|76
1758753300000|2025-09-24 22:35:00|1485.1|1483.6|1484.4|1482.9|1485.5|1484|1484.4|1482.9|11
1758753600000|2025-09-24 22:40:00|1484.5|1483|1483.4|1481.9|1484.5|1483|1483.4|1481.9|7
1758753900000|2025-09-24 22:45:00|1483.5|1482|1483.9|1482.4|1484.2|1482.7|1483.3|1481.8|1
1758754200000|2025-09-24 22:50:00|1483.8|1482.3|1483.8|1482.3|1484.2|1482.7|1483.7|1482.2|1
1758754500000|2025-09-24 22:55:00|1483.7|1482.2|1483.6|1482.1|1483.9|1482.4|1483.6|1482.1|2
1758754800000|2025-09-24 23:00:00|1483.5|1482|1483.9|1482.4|1484.1|1482.6|1483.4|1481.9|37
1758755100000|2025-09-24 23:05:00|1484|1482.5|1484.1|1482.6|1484.3|1482.8|1483.9|1482.4|0
1758755400000|2025-09-24 23:10:00|1484.2|1482.7|1484.6|1483.1|1484.9|1483.4|1483.9|1482.4|14
1758755700000|2025-09-24 23:15:00|1484.5|1483|1484.6|1483.1|1484.7|1483.2|1484.3|1482.8|0
1758756000000|2025-09-24 23:20:00|1484.4|1482.9|1484.8|1483.3|1484.9|1483.4|1484.4|1482.9|3
1758756300000|2025-09-24 23:25:00|1484.9|1483.4|1484.8|1483.3|1484.9|1483.4|1484.8|1483.3|4
1758756600000|2025-09-24 23:30:00|1484.9|1483.4|1485.3|1483.8|1485.4|1483.9|1484.7|1483.2|0
1758756900000|2025-09-24 23:35:00|1485.4|1483.9|1484.9|1483.4|1485.4|1483.9|1484.9|1483.4|3
1758757200000|2025-09-24 23:40:00|1485|1483.5|1484.3|1482.8|1485|1483.5|1484.3|1482.8|2
1758757500000|2025-09-24 23:45:00|1484.2|1482.7|1484.2|1482.7|1484.8|1483.3|1484.2|1482.7|3
1758757800000|2025-09-24 23:50:00|1484.1|1482.6|1484.8|1483.3|1485|1483.5|1483.7|1482.2|6
1758758100000|2025-09-24 23:55:00|1484.9|1483.4|1484.3|1482.8|1485.3|1483.8|1484.2|1482.7|5
1758758400000|2025-09-25 00:00:00|1484.4|1482.9|1486|1484.5|1486.1|1484.6|1484|1482.5|36
1758758700000|2025-09-25 00:05:00|1486.5|1485|1486.2|1484.7|1486.5|1485|1485.3|1483.8|18
1758759000000|2025-09-25 00:10:00|1486.3|1484.8|1486.9|1485.4|1487|1485.5|1486.1|1484.6|29
1758759300000|2025-09-25 00:15:00|1487|1485.5|1487.2|1485.7|1487.4|1485.9|1486.2|1484.7|28
1758759600000|2025-09-25 00:20:00|1487.1|1485.6|1485.9|1484.4|1487.5|1486|1485.5|1484|19
1758759900000|2025-09-25 00:25:00|1486.1|1484.6|1486.7|1485.2|1487.1|1485.6|1486|1484.5|11
1758760200000|2025-09-25 00:30:00|1486.9|1485.4|1486.5|1485|1487.1|1485.6|1486.1|1484.6|16
1758760500000|2025-09-25 00:35:00|1486.7|1485.2|1486.1|1484.6|1486.8|1485.3|1485.9|1484.4|13
1758760800000|2025-09-25 00:40:00|1486.2|1484.7|1486.8|1485.3|1486.9|1485.4|1486.2|1484.7|4
1758761100000|2025-09-25 00:45:00|1486.5|1485|1487.3|1485.8|1487.3|1485.8|1485.2|1483.7|35
1758761400000|2025-09-25 00:50:00|1487.4|1485.9|1486.7|1485.2|1487.9|1486.4|1486.3|1484.8|26
1758761700000|2025-09-25 00:55:00|1486.8|1485.3|1488.2|1486.7|1488.5|1487|1486.8|1485.3|18
1758762000000|2025-09-25 01:00:00|1487.8|1486.3|1487|1485.5|1488|1486.5|1485.6|1484.1|30
1758762300000|2025-09-25 01:05:00|1487.1|1485.6|1485.3|1483.8|1487.1|1485.6|1485.1|1483.6|28
1758762600000|2025-09-25 01:10:00|1485.4|1483.9|1484.5|1483|1486|1484.5|1484.1|1482.6|27
1758762900000|2025-09-25 01:15:00|1484.6|1483.1|1483.6|1482.1|1484.6|1483.1|1483.4|1481.9|16
1758763200000|2025-09-25 01:20:00|1483.5|1482|1483.2|1481.7|1484.2|1482.7|1482.4|1480.9|29
1758763500000|2025-09-25 01:25:00|1483.3|1481.8|1483.5|1482|1484.4|1482.9|1482.6|1481.1|18
1758763800000|2025-09-25 01:30:00|1483.6|1482.1|1484.7|1483.2|1484.9|1483.4|1482.8|1481.3|10
1758764100000|2025-09-25 01:35:00|1484.8|1483.3|1483.4|1481.9|1485.1|1483.6|1483.3|1481.8|12
1758764400000|2025-09-25 01:40:00|1483.5|1482|1482.7|1481.2|1483.5|1482|1481.7|1480.2|25
1758764700000|2025-09-25 01:45:00|1482.9|1481.4|1483.7|1482.2|1484|1482.5|1482.8|1481.3|9
1758765000000|2025-09-25 01:50:00|1483.8|1482.3|1482.9|1481.4|1484.1|1482.6|1482.7|1481.2|20
1758765300000|2025-09-25 01:55:00|1483.1|1481.6|1483.7|1482.2|1484.4|1482.9|1482.6|1481.1|10
1758765600000|2025-09-25 02:00:00|1483.6|1482.1|1483.9|1482.4|1485.1|1483.6|1483.1|1481.6|24
1758765900000|2025-09-25 02:05:00|1483.8|1482.3|1484.8|1483.3|1485|1483.5|1483.2|1481.7|31
1758766200000|2025-09-25 02:10:00|1484.9|1483.4|1484.2|1482.7|1485|1483.5|1484.1|1482.6|12
1758766500000|2025-09-25 02:15:00|1484.3|1482.8|1483.6|1482.1|1484.3|1482.8|1483|1481.5|34
1758766800000|2025-09-25 02:20:00|1483.7|1482.2|1484.5|1483|1485.1|1483.6|1483.4|1481.9|35
1758767100000|2025-09-25 02:25:00|1484.4|1482.9|1483.5|1482|1484.6|1483.1|1483.3|1481.8|10
1758767400000|2025-09-25 02:30:00|1483.6|1482.1|1487.9|1486.4|1488.1|1486.6|1483.6|1482.1|36
1758767700000|2025-09-25 02:35:00|1488|1486.5|1488.7|1487.2|1490.1|1488.6|1487.9|1486.4|41
1758768000000|2025-09-25 02:40:00|1488.8|1487.3|1488.5|1487|1488.8|1487.3|1488.1|1486.6|25
1758768300000|2025-09-25 02:45:00|1488.4|1486.9|1489.4|1487.9|1490.4|1488.9|1488.4|1486.9|31
1758768600000|2025-09-25 02:50:00|1489.3|1487.8|1491.9|1490.4|1492.9|1491.4|1489.2|1487.7|63
1758768900000|2025-09-25 02:55:00|1491.8|1490.3|1491|1489.5|1491.8|1490.3|1490.1|1488.6|32
1758769200000|2025-09-25 03:00:00|1490.9|1489.4|1491.4|1489.9|1491.5|1490|1490|1488.5|16
1758769500000|2025-09-25 03:05:00|1491.5|1490|1489.2|1487.7|1491.5|1490|1488.7|1487.2|31
1758769800000|2025-09-25 03:10:00|1489.3|1487.8|1488.1|1486.6|1489.9|1488.4|1487.7|1486.2|20
1758770100000|2025-09-25 03:15:00|1488.2|1486.7|1486.9|1485.4|1488.7|1487.2|1486.6|1485.1|14
1758770400000|2025-09-25 03:20:00|1487|1485.5|1486.2|1484.7|1487.2|1485.7|1486|1484.5|14
1758770700000|2025-09-25 03:25:00|1486.3|1484.8|1486|1484.5|1486.9|1485.4|1485.6|1484.1|18
1758771000000|2025-09-25 03:30:00|1486.1|1484.6|1487.5|1486|1487.9|1486.4|1485.3|1483.8|48
1758771300000|2025-09-25 03:35:00|1487.4|1485.9|1488.2|1486.7|1488.4|1486.9|1487.1|1485.6|10
1758771600000|2025-09-25 03:40:00|1488.3|1486.8|1489.5|1488|1489.5|1488|1487.8|1486.3|18
1758771900000|2025-09-25 03:45:00|1489.4|1487.9|1489.1|1487.6|1489.7|1488.2|1488.5|1487|31
1758772200000|2025-09-25 03:50:00|1489|1487.5|1488|1486.5|1489.3|1487.8|1487.8|1486.3|17
1758772500000|2025-09-25 03:55:00|1487.9|1486.4|1486.3|1484.8|1488|1486.5|1485.9|1484.4|59
1758772800000|2025-09-25 04:00:00|1486.4|1484.9|1486.9|1485.4|1487.2|1485.7|1485.6|1484.1|47
1758773100000|2025-09-25 04:05:00|1486.8|1485.3|1485.4|1483.9|1487|1485.5|1485.3|1483.8|14
1758773400000|2025-09-25 04:10:00|1485.3|1483.8|1482.8|1481.3|1485.3|1483.8|1482.8|1481.3|22
1758773700000|2025-09-25 04:15:00|1482.9|1481.4|1483.3|1481.8|1483.7|1482.2|1481.8|1480.3|32
1758774000000|2025-09-25 04:20:00|1483.5|1482|1483.7|1482.2|1484.8|1483.3|1483.4|1481.9|25
1758774300000|2025-09-25 04:25:00|1483.6|1482.1|1483.3|1481.8|1483.7|1482.2|1483|1481.5|37
1758774600000|2025-09-25 04:30:00|1483.4|1481.9|1483.3|1481.8|1483.8|1482.3|1483|1481.5|24
1758774900000|2025-09-25 04:35:00|1483.2|1481.7|1483.6|1482.1|1484.7|1483.2|1483.2|1481.7|15
1758775200000|2025-09-25 04:40:00|1483.7|1482.2|1484|1482.5|1484|1482.5|1483.3|1481.8|13
1758775500000|2025-09-25 04:45:00|1484.3|1482.8|1484.1|1482.6|1484.5|1483|1483.7|1482.2|14
1758775800000|2025-09-25 04:50:00|1484.2|1482.7|1483.7|1482.2|1484.2|1482.7|1483.6|1482.1|28
1758776100000|2025-09-25 04:55:00|1483.8|1482.3|1483.3|1481.8|1483.9|1482.4|1483.2|1481.7|17
1758776400000|2025-09-25 05:00:00|1483.2|1481.7|1482.6|1481.1|1483.5|1482|1482|1480.5|19
1758776700000|2025-09-25 05:05:00|1482.8|1481.3|1483.6|1482.1|1483.9|1482.4|1482.6|1481.1|17
1758777000000|2025-09-25 05:10:00|1483.5|1482|1483.3|1481.8|1484.9|1483.4|1483.3|1481.8|33
1758777300000|2025-09-25 05:15:00|1483.1|1481.6|1484.3|1482.8|1484.4|1482.9|1483|1481.5|7
1758777600000|2025-09-25 05:20:00|1484.2|1482.7|1485.1|1483.6|1485.5|1484|1484.1|1482.6|11
1758777900000|2025-09-25 05:25:00|1485|1483.5|1484.9|1483.4|1485.6|1484.1|1484.2|1482.7|15
1758778200000|2025-09-25 05:30:00|1484.8|1483.3|1482.9|1481.4|1484.9|1483.4|1482.7|1481.2|21
1758778500000|2025-09-25 05:35:00|1483|1481.5|1483.9|1482.4|1484.8|1483.3|1483|1481.5|16
1758778800000|2025-09-25 05:40:00|1484|1482.5|1483.7|1482.2|1484.8|1483.3|1483.4|1481.9|13
1758779100000|2025-09-25 05:45:00|1483.6|1482.1|1481.8|1480.3|1483.7|1482.2|1481.2|1479.7|43
1758779400000|2025-09-25 05:50:00|1481.9|1480.4|1483.8|1482.3|1483.9|1482.4|1481.4|1479.9|28
1758779700000|2025-09-25 05:55:00|1483.7|1482.2|1483.1|1481.6|1484|1482.5|1482.7|1481.2|16
1758780000000|2025-09-25 06:00:00|1483.2|1481.7|1483.9|1482.4|1484.4|1482.9|1482.9|1481.4|12
1758780300000|2025-09-25 06:05:00|1484|1482.5|1483.5|1482|1484.5|1483|1483.1|1481.6|51
1758780600000|2025-09-25 06:10:00|1483.6|1482.1|1484.8|1483.3|1485.5|1484|1483.5|1482|16
1758780900000|2025-09-25 06:15:00|1485.1|1483.6|1488|1486.5|1488|1486.5|1484.8|1483.3|22
1758781200000|2025-09-25 06:20:00|1487.9|1486.4|1486.4|1484.9|1488.5|1487|1486.4|1484.9|31
1758781500000|2025-09-25 06:25:00|1486.5|1485|1487.1|1485.6|1488.1|1486.6|1486.4|1484.9|21
1758781800000|2025-09-25 06:30:00|1487|1485.5|1489|1487.5|1489.3|1487.8|1487|1485.5|43
1758782100000|2025-09-25 06:35:00|1488.9|1487.4|1486|1484.5|1488.9|1487.4|1486|1484.5|24
1758782400000|2025-09-25 06:40:00|1485.9|1484.4|1486|1484.5|1486.3|1484.8|1485.1|1483.6|6
1758782700000|2025-09-25 06:45:00|1485.9|1484.4|1487.5|1486|1487.5|1486|1485.7|1484.2|11
1758783000000|2025-09-25 06:50:00|1487.4|1485.9|1487.1|1485.6|1487.5|1486|1485.6|1484.1|50
1758783300000|2025-09-25 06:55:00|1487.4|1485.9|1486|1484.5|1487.4|1485.9|1485.9|1484.4|33
1758783600000|2025-09-25 07:00:00|1485.7|1484.2|1482.1|1480.6|1485.9|1484.4|1479.4|1477.9|99
1758783900000|2025-09-25 07:05:00|1482.2|1480.7|1484|1482.5|1484.4|1482.9|1482.2|1480.7|98
1758784200000|2025-09-25 07:10:00|1483.9|1482.4|1484.9|1483.4|1486.3|1484.8|1482|1480.5|149
1758784500000|2025-09-25 07:15:00|1485|1483.5|1484.7|1483.2|1486.7|1485.2|1483.9|1482.4|55
1758784800000|2025-09-25 07:20:00|1484.9|1483.4|1486|1484.5|1486.3|1484.8|1484.4|1482.9|66
1758785100000|2025-09-25 07:25:00|1485.6|1484.1|1488.2|1486.7|1488.4|1486.9|1485|1483.5|29
1758785400000|2025-09-25 07:30:00|1488|1486.5|1494.2|1492.7|1494.8|1493.3|1487.4|1485.9|93
1758785700000|2025-09-25 07:35:00|1494.3|1492.8|1503.6|1502.1|1506.4|1504.9|1494.3|1492.8|249
1758786000000|2025-09-25 07:40:00|1503.9|1502.4|1504.1|1502.6|1505.6|1504.1|1502.5|1501|198
1758786300000|2025-09-25 07:45:00|1504|1502.5|1507.7|1506.2|1509.5|1508|1504|1502.5|354
1758786600000|2025-09-25 07:50:00|1507.4|1505.9|1505|1503.5|1508.4|1506.9|1503|1501.5|172
1758786900000|2025-09-25 07:55:00|1505.2|1503.7|1504|1502.5|1506.7|1505.2|1503.9|1502.4|130
1758787200000|2025-09-25 08:00:00|1503.9|1502.4|1506.5|1505|1507.4|1505.9|1503.2|1501.7|172
1758787500000|2025-09-25 08:05:00|1506.4|1504.9|1510|1508.5|1512.3|1510.8|1506.2|1504.7|433
1758787800000|2025-09-25 08:10:00|1510.1|1508.6|1513.7|1512.2|1514.4|1512.9|1508.6|1507.1|224
1758788100000|2025-09-25 08:15:00|1513.8|1512.3|1517.3|1515.8|1520.3|1518.8|1512.9|1511.4|386
1758788400000|2025-09-25 08:20:00|1517.2|1515.7|1514.9|1513.4|1517.9|1516.4|1513.3|1511.8|77
1758788700000|2025-09-25 08:25:00|1515|1513.5|1514.4|1512.9|1515.5|1514|1512.9|1511.4|81
1758789000000|2025-09-25 08:30:00|1514.5|1513|1509.6|1508.1|1515.6|1514.1|1509.5|1508|129
1758789300000|2025-09-25 08:35:00|1509.5|1508|1512.8|1511.3|1513.3|1511.8|1508.5|1507|120
1758789600000|2025-09-25 08:40:00|1512.9|1511.4|1515|1513.5|1515|1513.5|1510.7|1509.2|100
1758789900000|2025-09-25 08:45:00|1514.9|1513.4|1516.1|1514.6|1518.3|1516.8|1514.5|1513|73
1758790200000|2025-09-25 08:50:00|1516.2|1514.7|1516.6|1515.1|1518.3|1516.8|1514.9|1513.4|100
1758790500000|2025-09-25 08:55:00|1516.5|1515|1516.1|1514.6|1517.2|1515.7|1515.4|1513.9|34
1758790800000|2025-09-25 09:00:00|1516.2|1514.7|1522.5|1521|1523.1|1521.6|1515.8|1514.3|331
1758791100000|2025-09-25 09:05:00|1523.1|1521.6|1521.8|1520.3|1523.7|1522.2|1521|1519.5|128
1758791400000|2025-09-25 09:10:00|1521.9|1520.4|1520.5|1519|1523.3|1521.8|1518.8|1517.3|140
1758791700000|2025-09-25 09:15:00|1520.4|1518.9|1521.3|1519.8|1523.2|1521.7|1518.7|1517.2|189
1758792000000|2025-09-25 09:20:00|1521.4|1519.9|1523.5|1522|1523.8|1522.3|1521.1|1519.6|172
1758792300000|2025-09-25 09:25:00|1523.6|1522.1|1522.2|1520.7|1523.8|1522.3|1520.9|1519.4|140
1758792600000|2025-09-25 09:30:00|1522.4|1520.9|1523.7|1522.2|1524|1522.5|1521.3|1519.8|115
1758792900000|2025-09-25 09:35:00|1523.8|1522.3|1525.8|1524.3|1526.4|1524.9|1523.3|1521.8|113
1758793200000|2025-09-25 09:40:00|1525.7|1524.2|1528.7|1527.2|1530.4|1528.9|1525.4|1523.9|367
1758793500000|2025-09-25 09:45:00|1528.6|1527.1|1528.5|1527|1530.7|1529.2|1527.2|1525.7|391
1758793800000|2025-09-25 09:50:00|1528.4|1526.9|1529.9|1528.4|1531.6|1530.1|1528.1|1526.6|194
1758794100000|2025-09-25 09:55:00|1529.7|1528.2|1531.2|1529.7|1531.7|1530.2|1528.9|1527.4|127
1758794400000|2025-09-25 10:00:00|1531.1|1529.6|1531|1529.5|1531.3|1529.8|1528.5|1527|145
1758794700000|2025-09-25 10:05:00|1531.2|1529.7|1530.3|1528.8|1532.5|1531|1529.7|1528.2|129
1758795000000|2025-09-25 10:10:00|1530.4|1528.9|1527.4|1525.9|1530.4|1528.9|1526.9|1525.4|125
1758795300000|2025-09-25 10:15:00|1527.3|1525.8|1528.5|1527|1530|1528.5|1526.1|1524.6|238
1758795600000|2025-09-25 10:20:00|1528.4|1526.9|1527.7|1526.2|1529.4|1527.9|1526.9|1525.4|75
1758795900000|2025-09-25 10:25:00|1527.8|1526.3|1523|1521.5|1528|1526.5|1521.9|1520.4|175
1758796200000|2025-09-25 10:30:00|1522.8|1521.3|1521|1519.5|1523|1521.5|1517.3|1515.8|228
1758796500000|2025-09-25 10:35:00|1521.2|1519.7|1523.7|1522.2|1524.2|1522.7|1521.1|1519.6|146
1758796800000|2025-09-25 10:40:00|1523.4|1521.9|1522.5|1521|1523.6|1522.1|1520.5|1519|92
1758797100000|2025-09-25 10:45:00|1522.6|1521.1|1520.4|1518.9|1522.6|1521.1|1519.4|1517.9|81
1758797400000|2025-09-25 10:50:00|1520.5|1519|1519.9|1518.4|1522.6|1521.1|1518.6|1517.1|165
1758797700000|2025-09-25 10:55:00|1519.8|1518.3|1518.6|1517.1|1520.6|1519.1|1517.3|1515.8|85
1758798000000|2025-09-25 11:00:00|1518.7|1517.2|1516.8|1515.3|1519.2|1517.7|1515.4|1513.9|153
1758798300000|2025-09-25 11:05:00|1516.7|1515.2|1513.9|1512.4|1516.8|1515.3|1513.5|1512|115
1758798600000|2025-09-25 11:10:00|1514.1|1512.6|1511.4|1509.9|1515.4|1513.9|1511.2|1509.7|137
1758798900000|2025-09-25 11:15:00|1511.5|1510|1516.4|1514.9|1516.7|1515.2|1511.4|1509.9|144
1758799200000|2025-09-25 11:20:00|1516.3|1514.8|1517.2|1515.7|1518.1|1516.6|1515.5|1514|187
1758799500000|2025-09-25 11:25:00|1517.1|1515.6|1516.5|1515|1518.5|1517|1516|1514.5|111
1758799800000|2025-09-25 11:30:00|1517|1515.5|1515.6|1514.1|1517.8|1516.3|1515.5|1514|126
1758800100000|2025-09-25 11:35:00|1515.5|1514|1514.5|1513|1517|1515.5|1514.5|1513|52
1758800400000|2025-09-25 11:40:00|1514.6|1513.1|1515|1513.5|1515.5|1514|1513|1511.5|89
1758800700000|2025-09-25 11:45:00|1515.1|1513.6|1517.3|1515.8|1517.7|1516.2|1514.8|1513.3|53
1758801000000|2025-09-25 11:50:00|1517.4|1515.9|1519.2|1517.7|1520.7|1519.2|1517.4|1515.9|152
1758801300000|2025-09-25 11:55:00|1519.3|1517.8|1520.3|1518.8|1521|1519.5|1519.3|1517.8|76
1758801600000|2025-09-25 12:00:00|1520|1518.5|1526.7|1525.2|1527.2|1525.7|1519.7|1518.2|234
1758801900000|2025-09-25 12:05:00|1526.8|1525.3|1527|1525.5|1527.9|1526.4|1524.8|1523.3|147
1758802200000|2025-09-25 12:10:00|1527.1|1525.6|1525.9|1524.4|1528.2|1526.7|1524.4|1522.9|192
1758802500000|2025-09-25 12:15:00|1525.8|1524.3|1526.5|1525|1528.7|1527.2|1525.2|1523.7|121
1758802800000|2025-09-25 12:20:00|1524.8|1523.3|1526.4|1524.9|1527.8|1526.3|1524.1|1522.6|198
1758803100000|2025-09-25 12:25:00|1525.9|1524.4|1524.7|1520.7|1526|1524.5|1521.7|1520.2|89
1758803400000|2025-09-25 12:30:00|1523.8|1519.8|1517.3|1515.8|1524.8|1520.8|1516.5|1515|514
1758803700000|2025-09-25 12:35:00|1517.4|1515.9|1514.9|1513.4|1518.5|1517|1509.4|1507.9|389
1758804000000|2025-09-25 12:40:00|1515|1513.5|1517.4|1515.9|1519.5|1518|1513.2|1511.7|342
1758804300000|2025-09-25 12:45:00|1517.2|1515.7|1512.2|1510.7|1517.6|1516.1|1510.3|1508.8|364
1758804600000|2025-09-25 12:50:00|1512.3|1510.8|1512.3|1510.8|1513|1511.5|1508.8|1507.3|202
1758804900000|2025-09-25 12:55:00|1512.2|1510.7|1518.6|1517.1|1518.9|1517.4|1512.1|1510.6|166
1758805200000|2025-09-25 13:00:00|1518.7|1517.2|1516.2|1514.7|1519.8|1518.3|1513.9|1512.4|236
1758805500000|2025-09-25 13:05:00|1516.3|1514.8|1510.6|1509.1|1517.1|1515.6|1509.6|1508.1|313
1758805800000|2025-09-25 13:10:00|1510.4|1508.9|1511.7|1510.2|1513.1|1511.6|1509.3|1507.8|176
1758806100000|2025-09-25 13:15:00|1511.8|1510.3|1514.2|1512.7|1514.8|1513.3|1508|1506.5|162
1758806400000|2025-09-25 13:20:00|1514.1|1512.6|1514.1|1512.6|1516.9|1515.4|1512.3|1510.8|202
1758806700000|2025-09-25 13:25:00|1514|1512.5|1511.2|1509.7|1514.1|1512.6|1510|1508.5|109
1758807000000|2025-09-25 13:30:00|1511.3|1509.8|1509.1|1507.6|1512.6|1511.1|1509|1507.5|200
1758807300000|2025-09-25 13:35:00|1509|1507.5|1506.5|1505|1510.3|1508.8|1505.6|1504.1|217
1758807600000|2025-09-25 13:40:00|1506.7|1505.2|1504.1|1502.6|1508.7|1507.2|1503|1501.5|334
1758807900000|2025-09-25 13:45:00|1504.2|1502.7|1510.1|1508.6|1510.2|1508.7|1504.2|1502.7|216
1758808200000|2025-09-25 13:50:00|1510|1508.5|1510.4|1508.9|1511.6|1510.1|1507.6|1506.1|170
1758808500000|2025-09-25 13:55:00|1510.3|1508.8|1510|1508.5|1511.1|1509.6|1506.5|1505|190
1758808800000|2025-09-25 14:00:00|1510.1|1508.6|1507.7|1506.2|1510.6|1509.1|1507.2|1505.7|165
1758809100000|2025-09-25 14:05:00|1507.6|1506.1|1506.9|1505.4|1508.8|1507.3|1505|1503.5|280
1758809400000|2025-09-25 14:10:00|1507|1505.5|1502.2|1500.7|1508.6|1507.1|1500.4|1498.9|158
1758809700000|2025-09-25 14:15:00|1502.3|1500.8|1505.8|1504.3|1506.8|1505.3|1502|1500.5|138
1758810000000|2025-09-25 14:20:00|1505.7|1504.2|1512.9|1511.4|1513.5|1512|1505.5|1504|291
1758810300000|2025-09-25 14:25:00|1512.8|1511.3|1515.1|1513.6|1517.3|1515.8|1512.7|1511.2|245
1758810600000|2025-09-25 14:30:00|1515|1513.5|1519.2|1517.7|1519.4|1517.9|1514.3|1512.8|334
1758810900000|2025-09-25 14:35:00|1519.1|1517.6|1515.5|1514|1519.6|1518.1|1515.4|1513.9|177
1758811200000|2025-09-25 14:40:00|1515.3|1513.8|1519.5|1518|1519.8|1518.3|1512.5|1511|186
1758811500000|2025-09-25 14:45:00|1519.6|1518.1|1521.2|1519.7|1521.3|1519.8|1517.4|1515.9|155
1758811800000|2025-09-25 14:50:00|1521.4|1519.9|1525.6|1524.1|1525.6|1524.1|1518.6|1517.1|290
1758812100000|2025-09-25 14:55:00|1526|1524.5|1534.1|1532.6|1534.1|1532.6|1525.9|1524.4|401
1758812400000|2025-09-25 15:00:00|1534|1532.5|1528.4|1526.9|1534.5|1533|1527.2|1525.7|252
1758812700000|2025-09-25 15:05:00|1528.5|1527|1529.8|1528.3|1530.3|1528.8|1526.1|1524.6|206
1758813000000|2025-09-25 15:10:00|1529.9|1528.4|1532|1530.5|1532.2|1530.7|1529.9|1528.4|138
1758813300000|2025-09-25 15:15:00|1532.1|1530.6|1531.5|1530|1533|1531.5|1530.4|1528.9|305
1758813600000|2025-09-25 15:20:00|1531.6|1530.1|1528.5|1527|1532|1530.5|1527.7|1526.2|160
1758813900000|2025-09-25 15:25:00|1528.3|1526.8|1527.6|1526.1|1528.8|1527.3|1527|1525.5|90
1758814200000|2025-09-25 15:30:00|1527.5|1526|1528.5|1527|1529|1527.5|1527|1525.5|261
1758814500000|2025-09-25 15:35:00|1528.4|1526.9|1525.3|1523.8|1528.8|1527.3|1524.5|1523|291
1758814800000|2025-09-25 15:40:00|1525.2|1523.7|1528|1526.5|1528.5|1527|1523.6|1522.1|220
1758815100000|2025-09-25 15:45:00|1528.3|1526.8|1529.1|1527.6|1530.4|1528.9|1527.9|1526.4|112
1758815400000|2025-09-25 15:50:00|1529.2|1527.7|1528.3|1526.8|1530.3|1528.8|1527.1|1525.6|164
1758815700000|2025-09-25 15:55:00|1528.4|1526.9|1528.6|1527.1|1530.1|1528.6|1527.4|1525.9|129
1758816000000|2025-09-25 16:00:00|1528.7|1527.2|1528.5|1527|1528.8|1527.3|1527.3|1525.8|98
1758816300000|2025-09-25 16:05:00|1528.4|1526.9|1528|1526.5|1529.6|1528.1|1527.1|1525.6|88
1758816600000|2025-09-25 16:10:00|1528.2|1526.7|1526.4|1524.9|1528.7|1527.2|1526.3|1524.8|80
1758816900000|2025-09-25 16:15:00|1526.5|1525|1526.2|1524.7|1527.1|1525.6|1525.6|1524.1|103
1758817200000|2025-09-25 16:20:00|1526.4|1524.9|1526.2|1524.7|1526.6|1525.1|1524.9|1523.4|117
1758817500000|2025-09-25 16:25:00|1526|1524.5|1530|1528.5|1530.2|1528.7|1525.4|1523.9|223
1758817800000|2025-09-25 16:30:00|1529.9|1528.4|1530.6|1529.1|1532.3|1530.8|1529.2|1527.7|174
1758818100000|2025-09-25 16:35:00|1530.7|1529.2|1529.1|1527.6|1531.2|1529.7|1528.4|1526.9|94
1758818400000|2025-09-25 16:40:00|1529|1527.5|1528.3|1526.8|1530.1|1528.6|1528|1526.5|55
1758818700000|2025-09-25 16:45:00|1528.4|1526.9|1527.9|1526.4|1528.7|1527.2|1527.2|1525.7|60
1758819000000|2025-09-25 16:50:00|1528|1526.5|1531|1529.5|1531.3|1529.8|1527.4|1525.9|71
1758819300000|2025-09-25 16:55:00|1530.7|1529.2|1533.8|1532.3|1533.8|1532.3|1530.7|1529.2|172
1758819600000|2025-09-25 17:00:00|1533.7|1532.2|1530.9|1529.4|1533.9|1532.4|1530.4|1528.9|351
1758819900000|2025-09-25 17:05:00|1531|1529.5|1533.5|1532|1533.7|1532.2|1530.6|1529.1|133
1758820200000|2025-09-25 17:10:00|1533.4|1531.9|1537.3|1535.8|1537.6|1536.1|1533.3|1531.8|99
1758820500000|2025-09-25 17:15:00|1537.2|1535.7|1537.4|1535.9|1539.1|1537.6|1536.5|1535|159
1758820800000|2025-09-25 17:20:00|1537.5|1536|1536.9|1535.4|1537.6|1536.1|1535.1|1533.6|67
1758821100000|2025-09-25 17:25:00|1536.8|1535.3|1539.1|1537.6|1539.3|1537.8|1536.5|1535|49
1758821400000|2025-09-25 17:30:00|1539.4|1537.9|1541.2|1539.7|1541.3|1539.8|1538.9|1537.4|113
1758821700000|2025-09-25 17:35:00|1541|1539.5|1541.5|1540|1543.1|1541.6|1540.9|1539.4|99
1758822000000|2025-09-25 17:40:00|1541.6|1540.1|1543.6|1542.1|1543.6|1542.1|1541|1539.5|185
1758822300000|2025-09-25 17:45:00|1543.5|1542|1546.1|1544.6|1547.3|1545.8|1543.4|1541.9|144
1758822600000|2025-09-25 17:50:00|1546.2|1544.7|1543.2|1541.7|1546.3|1544.8|1542.6|1541.1|90
1758822900000|2025-09-25 17:55:00|1543.1|1541.6|1543.9|1542.4|1545.6|1544.1|1542.7|1541.2|89
1758823200000|2025-09-25 18:00:00|1543.8|1542.3|1538.1|1536.6|1543.9|1542.4|1537.5|1536|143
1758823500000|2025-09-25 18:05:00|1538|1536.5|1536.4|1534.9|1540.5|1539|1535.2|1533.7|139
1758823800000|2025-09-25 18:10:00|1535.9|1534.4|1536.6|1535.1|1538|1536.5|1534.6|1533.1|90
1758824100000|2025-09-25 18:15:00|1536.4|1534.9|1539.6|1538.1|1539.9|1538.4|1536.3|1534.8|39
1758824400000|2025-09-25 18:20:00|1539.7|1538.2|1541.6|1540.1|1541.6|1540.1|1539.7|1538.2|35
1758824700000|2025-09-25 18:25:00|1541.7|1540.2|1542.6|1541.1|1542.9|1541.4|1541.3|1539.8|18
1758825000000|2025-09-25 18:30:00|1542.5|1541|1541.9|1540.4|1542.9|1541.4|1540.8|1539.3|35
1758825300000|2025-09-25 18:35:00|1542|1540.5|1545.2|1543.7|1545.2|1543.7|1542|1540.5|46
1758825600000|2025-09-25 18:40:00|1545.1|1543.6|1544.5|1543|1545.8|1544.3|1544|1542.5|57
1758825900000|2025-09-25 18:45:00|1544.4|1542.9|1544.9|1543.4|1545.5|1544|1542.7|1541.2|83
1758826200000|2025-09-25 18:50:00|1544.8|1543.3|1543.2|1541.7|1545.7|1544.2|1542.9|1541.4|78
1758826500000|2025-09-25 18:55:00|1542.9|1541.4|1543.8|1542.3|1544.4|1542.9|1542.4|1540.9|48
1758826800000|2025-09-25 19:00:00|1543.9|1542.4|1542.8|1541.3|1543.9|1542.4|1541.6|1540.1|31
1758827100000|2025-09-25 19:05:00|1542.7|1541.2|1543.2|1541.7|1543.8|1542.3|1542.1|1540.6|23
1758827400000|2025-09-25 19:10:00|1543.1|1541.6|1544.1|1542.6|1544.4|1542.9|1542.7|1541.2|21
1758827700000|2025-09-25 19:15:00|1544.2|1542.7|1542.4|1540.9|1544.7|1543.2|1542.3|1540.8|11
1758828000000|2025-09-25 19:20:00|1542.5|1541|1540|1538.5|1543|1541.5|1539.5|1538|45
1758828300000|2025-09-25 19:25:00|1540.2|1538.7|1542.1|1540.6|1542.4|1540.9|1540.2|1538.7|18
1758828600000|2025-09-25 19:30:00|1542.2|1540.7|1543|1541.5|1543.2|1541.7|1542|1540.5|12
1758828900000|2025-09-25 19:35:00|1543.2|1541.7|1542|1540.5|1543.7|1542.2|1541.6|1540.1|12
1758829200000|2025-09-25 19:40:00|1541.9|1540.4|1541|1539.5|1542|1540.5|1540.4|1538.9|28
1758829500000|2025-09-25 19:45:00|1541.1|1539.6|1543|1541.5|1543.1|1541.6|1541.1|1539.6|81
1758829800000|2025-09-25 19:50:00|1542.9|1541.4|1544|1542.5|1544.3|1542.8|1542.9|1541.4|73
1758830100000|2025-09-25 19:55:00|1544.1|1542.6|1543.2|1541.7|1544.1|1542.6|1542.7|1541.2|26
1758830400000|2025-09-25 20:00:00|1543.3|1541.8|1542.9|1541.4|1543.4|1541.9|1542.5|1541|20
1758830700000|2025-09-25 20:05:00|1542.8|1541.3|1543.6|1542.1|1544|1542.5|1542.7|1541.2|15
1758831000000|2025-09-25 20:10:00|1543.7|1542.2|1544.5|1543|1544.7|1543.2|1543.7|1542.2|13
1758831300000|2025-09-25 20:15:00|1544.4|1542.9|1544.4|1542.9|1545.2|1543.7|1543.9|1542.4|46
1758831600000|2025-09-25 20:20:00|1544.2|1542.7|1542|1540.5|1544.3|1542.8|1542|1540.5|38
1758831900000|2025-09-25 20:25:00|1541.8|1540.3|1540.8|1539.3|1541.9|1540.4|1540.2|1538.7|30
1758832200000|2025-09-25 20:30:00|1540.7|1539.2|1540.7|1539.2|1541.4|1539.9|1540.4|1538.9|49
1758832500000|2025-09-25 20:35:00|1540.6|1539.1|1541|1539.5|1542|1540.5|1540.6|1539.1|17
1758832800000|2025-09-25 20:40:00|1540.9|1539.4|1541.5|1540|1541.9|1540.4|1540.8|1539.3|10
1758833100000|2025-09-25 20:45:00|1541.4|1539.9|1542.6|1541.1|1544.5|1543|1541.2|1539.7|50
1758833400000|2025-09-25 20:50:00|1542.7|1541.2|1542.3|1540.8|1542.7|1541.2|1540.2|1538.7|55
1758833700000|2025-09-25 20:55:00|1542.2|1540.7|1541.7|1540.2|1543.3|1541.8|1540.6|1539.1|39
1758837600000|2025-09-25 22:00:00|1545.6|1541.6|1545|1541|1547.5|1544.6|1542.7|1539.5|75
1758837900000|2025-09-25 22:05:00|1544.7|1540.7|1543.9|1539.9|1544.8|1541.9|1542|1539.8|7
1758838200000|2025-09-25 22:10:00|1544|1540|1542.2|1540.7|1544|1541.2|1542.2|1539.8|0
1758838500000|2025-09-25 22:15:00|1542.3|1540.8|1542.5|1541|1543.8|1541.3|1542.3|1539.8|3
1758838800000|2025-09-25 22:20:00|1542.4|1540.9|1542.7|1541.2|1543.8|1541.2|1541.9|1539.8|3
1758839100000|2025-09-25 22:25:00|1542.8|1541.3|1542.4|1540.9|1542.8|1541.3|1542|1540.5|1
1758839400000|2025-09-25 22:30:00|1542.3|1540.8|1542.6|1541.1|1543.2|1541.7|1542.2|1540.7|3
1758839700000|2025-09-25 22:35:00|1542.7|1541.2|1543.6|1542.1|1543.7|1542.2|1541.9|1540.4|4
1758840000000|2025-09-25 22:40:00|1543.8|1542.3|1541.3|1539.8|1543.8|1542.3|1540.5|1538.9|12
1758840300000|2025-09-25 22:45:00|1541.4|1539.9|1541.1|1539.6|1543.3|1540.8|1540.3|1537.9|7
1758840600000|2025-09-25 22:50:00|1541.2|1539.7|1541.4|1539.9|1542.4|1540.6|1540.9|1538.1|3
1758840900000|2025-09-25 22:55:00|1541.5|1540|1540.4|1538.9|1541.7|1540.2|1540.4|1538.9|12
1758841200000|2025-09-25 23:00:00|1540.5|1539|1540|1538.5|1541.3|1539.8|1539.9|1538.4|8
1758841500000|2025-09-25 23:05:00|1540.1|1538.6|1539.1|1535.1|1541.5|1538.6|1538.7|1535.1|18
1758841800000|2025-09-25 23:10:00|1537.9|1536.4|1538|1536.5|1538|1536.5|1536.7|1535.2|25
1758842100000|2025-09-25 23:15:00|1537.8|1536.3|1536|1534.5|1538.3|1536.5|1533.5|1532|35
1758842400000|2025-09-25 23:20:00|1536.1|1534.6|1537.8|1533.8|1538.5|1536.7|1536.1|1533.7|26
1758842700000|2025-09-25 23:25:00|1537.9|1533.9|1538.4|1534.4|1538.5|1534.6|1535.8|1533.4|15
1758843000000|2025-09-25 23:30:00|1538.5|1534.5|1539|1535|1539.1|1535.7|1536|1533.4|16
1758843300000|2025-09-25 23:35:00|1539.3|1535.3|1537.8|1536.3|1539.3|1537|1536.8|1534.2|10
1758843600000|2025-09-25 23:40:00|1537.7|1536.2|1540.8|1539.3|1541.1|1539.3|1537.1|1535.6|18
1758843900000|2025-09-25 23:45:00|1540.9|1539.4|1542.9|1541.4|1543.3|1541.8|1540.9|1539.4|29
1758844200000|2025-09-25 23:50:00|1542.6|1541.1|1543.1|1541.6|1543.3|1541.8|1542.5|1541|16
1758844500000|2025-09-25 23:55:00|1543.2|1541.7|1544.3|1542.8|1544.8|1543.3|1543.1|1541.6|9
1758844800000|2025-09-26 00:00:00|1544.4|1542.9|1545.6|1544.1|1546.4|1544.9|1544.4|1542.9|14
1758845100000|2025-09-26 00:05:00|1545.7|1544.2|1545.7|1544.2|1546.4|1544.9|1543.1|1541.6|21
1758845400000|2025-09-26 00:10:00|1545.8|1544.3|1548|1546.5|1548.6|1547.1|1545.4|1543.9|50
1758845700000|2025-09-26 00:15:00|1548.1|1546.6|1547.2|1545.7|1548.1|1546.6|1546.9|1545.4|14
1758846000000|2025-09-26 00:20:00|1547.3|1545.8|1547.2|1545.7|1549.2|1547.7|1547.2|1545.7|48
1758846300000|2025-09-26 00:25:00|1547.3|1545.8|1546|1544.5|1547.5|1546|1544.4|1542.9|35
1758846600000|2025-09-26 00:30:00|1546.3|1544.8|1545.7|1544.2|1546.4|1544.9|1545.2|1543.7|9
1758846900000|2025-09-26 00:35:00|1545.8|1544.3|1547.1|1545.6|1549.8|1547.5|1545.7|1544.2|11
1758847200000|2025-09-26 00:40:00|1547|1545.5|1547.2|1545.7|1548.8|1546.6|1547|1544.8|11
1758847500000|2025-09-26 00:45:00|1547.6|1546.1|1547.8|1546.3|1548.3|1546.8|1546.7|1545.2|17
1758847800000|2025-09-26 00:50:00|1547.7|1546.2|1553.3|1551.8|1555.4|1552.9|1547.7|1546.2|53
1758848100000|2025-09-26 00:55:00|1553.2|1551.7|1554.8|1553.3|1558|1556.5|1553|1551.1|44
1758848400000|2025-09-26 01:00:00|1554.4|1552.9|1558.3|1554.3|1559.6|1557|1554.2|1551.7|54
1758848700000|2025-09-26 01:05:00|1557.2|1555.7|1556.8|1555.3|1559.7|1558.2|1556.5|1553.7|30
1758849000000|2025-09-26 01:10:00|1556.7|1555.2|1555.8|1554.3|1558.2|1555.9|1555|1552.5|29
1758849300000|2025-09-26 01:15:00|1557|1553|1554.8|1553.3|1557|1554|1554|1551.8|12
1758849600000|2025-09-26 01:20:00|1554.7|1553.2|1553.5|1552|1556.1|1554.1|1553.5|1551.4|16
1758849900000|2025-09-26 01:25:00|1553.6|1552.1|1555.4|1553.9|1556.4|1554.9|1553.6|1550.8|25
1758850200000|2025-09-26 01:30:00|1555.3|1553.8|1557.1|1555.6|1559.3|1556.7|1555|1552.9|17
1758850500000|2025-09-26 01:35:00|1557|1555.5|1557.9|1556.4|1559.1|1556.9|1556.6|1554|12
1758850800000|2025-09-26 01:40:00|1558|1556.5|1560.8|1556.8|1561.1|1558.8|1558|1555.2|80
1758851100000|2025-09-26 01:45:00|1560.7|1556.7|1558.9|1557.4|1564.2|1561.9|1558.9|1556.7|33
1758851400000|2025-09-26 01:50:00|1558.8|1557.3|1557.5|1556|1560.6|1558.3|1556.7|1555.2|21
1758851700000|2025-09-26 01:55:00|1557.4|1555.9|1556.2|1554.7|1557.9|1556.4|1554.4|1552.7|13
1758852000000|2025-09-26 02:00:00|1556.3|1554.8|1553.2|1551.7|1557.5|1554.9|1553.1|1551.6|17
1758852300000|2025-09-26 02:05:00|1553.1|1551.6|1550.8|1549.3|1553.2|1551.7|1549.6|1548.1|39
1758852600000|2025-09-26 02:10:00|1550.7|1549.2|1549.6|1548.1|1551.3|1549.8|1548.6|1547.1|38
1758852900000|2025-09-26 02:15:00|1549.5|1548|1548.8|1547.3|1551.8|1549.1|1548.7|1547.2|20
1758853200000|2025-09-26 02:20:00|1548.7|1547.2|1550.4|1548.9|1550.6|1549.1|1548.5|1547|30
1758853500000|2025-09-26 02:25:00|1550.1|1548.6|1550|1548.5|1552.7|1550.8|1549.5|1547.4|49
1758853800000|2025-09-26 02:30:00|1549.9|1548.4|1553.5|1552|1554.1|1552.6|1549.7|1548|26
1758854100000|2025-09-26 02:35:00|1553.6|1552.1|1553.2|1551.7|1554.2|1552.5|1552.4|1550.2|8
1758854400000|2025-09-26 02:40:00|1553.1|1551.6|1554.9|1553.4|1555.2|1553.7|1552.5|1550.7|13
1758854700000|2025-09-26 02:45:00|1555|1553.5|1557.9|1556.4|1557.9|1556.4|1555|1553.5|12
1758855000000|2025-09-26 02:50:00|1557.7|1556.2|1556.1|1554.6|1558.6|1557.1|1554.1|1552.6|36
1758855300000|2025-09-26 02:55:00|1556.2|1554.7|1556.6|1555.1|1557.9|1556.4|1556|1554.5|78
1758855600000|2025-09-26 03:00:00|1556.7|1555.2|1556.1|1554.6|1556.7|1555.2|1555|1553.5|8
1758855900000|2025-09-26 03:05:00|1556.2|1554.7|1555.8|1554.3|1557.6|1555.3|1554.2|1552.7|9
1758856200000|2025-09-26 03:10:00|1555.9|1554.4|1554.1|1552.6|1556|1554.5|1554|1552.5|6
1758856500000|2025-09-26 03:15:00|1554.8|1553.3|1552|1550.5|1554.8|1553.3|1551.8|1550.3|10
1758856800000|2025-09-26 03:20:00|1552.1|1550.6|1553|1551.5|1553.2|1551.7|1551.8|1550.3|5
1758857100000|2025-09-26 03:25:00|1553.1|1551.6|1555.9|1554.4|1556.4|1554.9|1553.1|1551.6|8
1758857400000|2025-09-26 03:30:00|1556|1554.5|1554.9|1553.4|1556.8|1555.3|1554.1|1552.6|15
1758857700000|2025-09-26 03:35:00|1555|1553.5|1555.7|1554.2|1556|1554.5|1554.3|1552.8|5
1758858000000|2025-09-26 03:40:00|1555.9|1554.4|1555.5|1554|1556.3|1554.8|1555.4|1553.9|4
1758858300000|2025-09-26 03:45:00|1555.6|1554.1|1555.7|1554.2|1556.3|1554.8|1555|1553.5|4
1758858600000|2025-09-26 03:50:00|1555.6|1554.1|1556.3|1554.8|1557|1555.5|1555.5|1554|31
1758858900000|2025-09-26 03:55:00|1556.5|1555|1556.6|1555.1|1557.2|1555.7|1556.4|1554.9|8
1758859200000|2025-09-26 04:00:00|1556.7|1555.2|1555.4|1553.9|1556.7|1555.2|1554.7|1553.2|5
1758859500000|2025-09-26 04:05:00|1555.5|1554|1555.8|1554.3|1556.1|1554.6|1555.2|1553.7|3
1758859800000|2025-09-26 04:10:00|1556|1554.5|1554.7|1553.2|1556|1554.5|1554.7|1553.2|5
1758860100000|2025-09-26 04:15:00|1554.5|1553|1554.9|1553.4|1555.2|1553.7|1554.5|1553|19
1758860400000|2025-09-26 04:20:00|1555.2|1553.7|1555.4|1553.9|1555.8|1554.3|1554.8|1553.3|9
1758860700000|2025-09-26 04:25:00|1555.5|1554|1554.3|1552.8|1555.5|1554|1554.2|1552.7|10
1758861000000|2025-09-26 04:30:00|1554.4|1552.9|1555.6|1554.1|1556.7|1555.2|1554.1|1552.6|17
1758861300000|2025-09-26 04:35:00|1555.7|1554.2|1555.9|1554.4|1556.3|1554.8|1555.2|1553.7|3
1758861600000|2025-09-26 04:40:00|1556|1554.5|1555.9|1554.4|1556.1|1554.6|1555.6|1554.1|2
1758861900000|2025-09-26 04:45:00|1555.7|1554.2|1556.2|1554.7|1556.2|1554.7|1555.3|1553.8|1
1758862200000|2025-09-26 04:50:00|1556.4|1554.9|1555.4|1553.9|1556.6|1555.1|1555.2|1553.7|9
1758862500000|2025-09-26 04:55:00|1555.5|1554|1555|1553.5|1555.5|1554|1554.8|1553.3|1
1758862800000|2025-09-26 05:00:00|1555.1|1553.6|1555|1553.5|1556.1|1554.6|1555|1553.5|4
1758863100000|2025-09-26 05:05:00|1555.1|1553.6|1554.3|1552.8|1555.2|1553.7|1554.1|1552.6|4
1758863400000|2025-09-26 05:10:00|1554.4|1552.9|1555.2|1553.7|1555.3|1553.8|1552.9|1551.4|9
1758863700000|2025-09-26 05:15:00|1554.9|1553.4|1556.6|1555.1|1557.2|1555.7|1554.9|1553.4|10
1758864000000|2025-09-26 05:20:00|1556.5|1555|1556.4|1554.9|1556.7|1555.2|1555.7|1554.2|1
1758864300000|2025-09-26 05:25:00|1556.5|1555|1555.2|1553.7|1556.6|1555.1|1555|1553.5|17
1758864600000|2025-09-26 05:30:00|1555.1|1553.6|1553.4|1551.9|1555.6|1554.1|1553.2|1551.7|10
1758864900000|2025-09-26 05:35:00|1553.3|1551.8|1553.6|1552.1|1554.2|1552.7|1552.5|1551|7
1758865200000|2025-09-26 05:40:00|1553.5|1552|1554.6|1553.1|1554.6|1553.1|1553.4|1551.9|16
1758865500000|2025-09-26 05:45:00|1554.5|1553|1555.1|1553.6|1556.1|1553.7|1553.7|1552.1|8
1758865800000|2025-09-26 05:50:00|1555.2|1553.7|1553.9|1552.4|1555.6|1554.1|1553.2|1551.7|10
1758866100000|2025-09-26 05:55:00|1554|1552.5|1552.8|1551.3|1554.1|1552.6|1552.6|1551.1|1
1758866400000|2025-09-26 06:00:00|1552.9|1551.4|1553.9|1552.4|1554.2|1552.7|1551.9|1550.4|15
1758866700000|2025-09-26 06:05:00|1554.1|1552.6|1556.4|1554.9|1556.6|1555.1|1553.3|1551.8|19
1758867000000|2025-09-26 06:10:00|1556.5|1555|1560.1|1558.6|1560.4|1558.9|1556.2|1554.7|30
1758867300000|2025-09-26 06:15:00|1560.3|1558.8|1563|1561.5|1563.6|1561.9|1560.2|1558.7|23
1758867600000|2025-09-26 06:20:00|1563.3|1561.8|1560.7|1559.2|1563.7|1562.2|1560.4|1558.9|24
1758867900000|2025-09-26 06:25:00|1560.8|1559.3|1562.7|1561.2|1562.7|1561.2|1560.3|1558.8|11
1758868200000|2025-09-26 06:30:00|1562.6|1561.1|1563.2|1561.7|1563.6|1562.1|1561.9|1560.4|28
1758868500000|2025-09-26 06:35:00|1563.1|1561.6|1563.3|1561.8|1563.6|1562.1|1561.3|1559.8|33
1758868800000|2025-09-26 06:40:00|1563.4|1561.9|1561.2|1559.7|1563.4|1561.9|1560.7|1557.6|30
1758869100000|2025-09-26 06:45:00|1561.1|1559.6|1558.9|1557.4|1561.2|1559.7|1558.8|1557.3|13
1758869400000|2025-09-26 06:50:00|1558.8|1557.3|1558.9|1557.4|1559.9|1558.4|1558.5|1557|6
1758869700000|2025-09-26 06:55:00|1558.8|1557.3|1555.9|1554.4|1559|1557.5|1554.7|1553.2|13
1758870000000|2025-09-26 07:00:00|1556|1554.5|1555.6|1554.1|1559.4|1557.1|1554.9|1553.4|36
1758870300000|2025-09-26 07:05:00|1555.5|1554|1560.6|1559.1|1562.3|1560.8|1555.3|1553.8|41
1758870600000|2025-09-26 07:10:00|1560.5|1559|1567|1565.5|1568.2|1566.2|1559.8|1558.3|96
1758870900000|2025-09-26 07:15:00|1567.1|1565.6|1566.4|1564.9|1567.1|1565.6|1563.5|1562|43
1758871200000|2025-09-26 07:20:00|1565.7|1564.2|1561.5|1560|1565.8|1564.3|1559|1557.5|27
1758871500000|2025-09-26 07:25:00|1561.6|1560.1|1562.8|1561.3|1563.8|1562.3|1561.5|1560|19
1758871800000|2025-09-26 07:30:00|1562.7|1561.2|1562|1560.5|1565|1563.5|1562|1560.5|21
1758872100000|2025-09-26 07:35:00|1561.8|1560.3|1557.3|1555.8|1561.8|1560.3|1555.9|1554.4|27
1758872400000|2025-09-26 07:40:00|1557.4|1555.9|1556.4|1554.9|1558.4|1556.9|1556.1|1554.6|35
1758872700000|2025-09-26 07:45:00|1556.1|1554.6|1555.5|1554|1557.5|1556|1554.8|1553.3|43
1758873000000|2025-09-26 07:50:00|1555.8|1554.3|1557.1|1555.6|1557.2|1555.7|1555.2|1553.7|53
1758873300000|2025-09-26 07:55:00|1557|1555.5|1557.6|1556.1|1557.7|1556.2|1556.2|1554.7|16
1758873600000|2025-09-26 08:00:00|1557.1|1555.6|1558|1556.5|1558|1556.5|1555.6|1554.1|14
1758873900000|2025-09-26 08:05:00|1557.9|1556.4|1559.7|1558.2|1560.1|1558.6|1557.9|1556.4|18
1758874200000|2025-09-26 08:10:00|1559.6|1558.1|1556.1|1554.6|1559.7|1558.2|1555.8|1554.3|8
1758874500000|2025-09-26 08:15:00|1556|1554.5|1556.6|1555.1|1556.7|1555.2|1554.8|1553.3|19
1758874800000|2025-09-26 08:20:00|1556.4|1554.9|1558.2|1556.7|1558.6|1557.1|1556.3|1554.8|26
1758875100000|2025-09-26 08:25:00|1558.1|1556.6|1554.9|1553.4|1558.3|1556.8|1554.7|1553.2|8
1758875400000|2025-09-26 08:30:00|1554.8|1553.3|1555.7|1554.2|1557.6|1556.1|1554.7|1553.2|31
1758875700000|2025-09-26 08:35:00|1556|1554.5|1556.7|1555.2|1556.7|1555.2|1555.1|1553.6|29
1758876000000|2025-09-26 08:40:00|1556.6|1555.1|1557.3|1555.8|1557.7|1556.2|1556.2|1554.7|20
1758876300000|2025-09-26 08:45:00|1557.4|1555.9|1555.3|1553.8|1557.4|1555.9|1554.8|1553.3|26
1758876600000|2025-09-26 08:50:00|1554.9|1553.4|1555|1553.5|1555.7|1554.2|1554.6|1553.1|43
1758876900000|2025-09-26 08:55:00|1555.1|1553.6|1553.1|1551.6|1555.4|1553.9|1552.6|1551.1|30
1758877200000|2025-09-26 09:00:00|1552.8|1551.3|1551|1549.5|1553.5|1552|1550.1|1548.6|30
1758877500000|2025-09-26 09:05:00|1550.9|1549.4|1551.3|1549.8|1552.6|1551.1|1550.5|1549|23
1758877800000|2025-09-26 09:10:00|1551.2|1549.7|1549.8|1548.3|1551.8|1550.3|1549.3|1547.8|54
1758878100000|2025-09-26 09:15:00|1549.7|1548.2|1546|1544.5|1549.7|1548.2|1545.5|1544|59
1758878400000|2025-09-26 09:20:00|1545.9|1544.4|1547.1|1545.6|1549|1547.5|1544.4|1542.9|24
1758878700000|2025-09-26 09:25:00|1547|1545.5|1548.5|1547|1548.8|1547.3|1546.5|1545|26
1758879000000|2025-09-26 09:30:00|1548.6|1547.1|1549.7|1548.2|1550.3|1548.8|1548.6|1547.1|17
1758879300000|2025-09-26 09:35:00|1549.8|1548.3|1549.9|1548.4|1550.6|1549.1|1548.3|1546.8|6
1758879600000|2025-09-26 09:40:00|1549.7|1548.2|1552.5|1551|1552.7|1551.2|1549.7|1548.2|22
1758879900000|2025-09-26 09:45:00|1552.4|1550.9|1550.4|1548.9|1552.5|1551|1550.3|1548.8|10
1758880200000|2025-09-26 09:50:00|1550.5|1549|1550.7|1549.2|1551.8|1550.3|1549.8|1547|43
1758880500000|2025-09-26 09:55:00|1550.8|1549.3|1551|1549.5|1551.5|1550|1549.4|1547.9|45
1758880800000|2025-09-26 10:00:00|1550.9|1549.4|1556.4|1554.9|1556.4|1554.9|1550.7|1549.2|61
1758881100000|2025-09-26 10:05:00|1556.5|1555|1552.1|1550.6|1557.1|1555.6|1551.9|1550.4|72
1758881400000|2025-09-26 10:10:00|1552|1550.5|1554.3|1552.8|1555.1|1553.6|1551.9|1550.4|29
1758881700000|2025-09-26 10:15:00|1554.4|1552.9|1552.1|1550.6|1555.6|1554.1|1552|1550.5|23
1758882000000|2025-09-26 10:20:00|1552|1550.5|1549.9|1548.4|1552|1550.5|1549.4|1547.9|27
1758882300000|2025-09-26 10:25:00|1550|1548.5|1549.9|1548.4|1551.8|1549.2|1549.4|1547.8|12
1758882600000|2025-09-26 10:30:00|1549.5|1548|1549.7|1548.2|1550|1548.5|1549.2|1547.7|13
1758882900000|2025-09-26 10:35:00|1549.6|1548.1|1550.8|1549.3|1550.9|1549.4|1549.4|1547.9|22
1758883200000|2025-09-26 10:40:00|1550.6|1549.1|1551.4|1549.9|1551.6|1550.1|1550.2|1548.7|4
1758883500000|2025-09-26 10:45:00|1551.3|1549.8|1551.2|1549.7|1552.7|1551.2|1550.4|1548.9|10
1758883800000|2025-09-26 10:50:00|1551.3|1549.8|1553|1551.5|1553.1|1551.6|1551.3|1549.8|13
1758884100000|2025-09-26 10:55:00|1552.8|1551.3|1552.4|1550.9|1553.6|1552.1|1552.2|1550.7|12
1758884400000|2025-09-26 11:00:00|1552.5|1551|1555.1|1553.6|1555.8|1554.3|1552.2|1550.7|61
1758884700000|2025-09-26 11:05:00|1555.2|1553.7|1554|1552.5|1555.3|1553.8|1553.9|1552.4|33
1758885000000|2025-09-26 11:10:00|1554.1|1552.6|1552.9|1551.4|1554.2|1552.7|1552|1550.5|27
1758885300000|2025-09-26 11:15:00|1552.8|1551.3|1552.7|1551.2|1552.8|1551.3|1550|1548.5|39
1758885600000|2025-09-26 11:20:00|1552.9|1551.4|1556.3|1554.8|1556.6|1555.1|1552.7|1551.2|12
1758885900000|2025-09-26 11:25:00|1556.2|1554.7|1556.2|1554.7|1557.8|1556.3|1555.3|1553.8|31
1758886200000|2025-09-26 11:30:00|1556.1|1554.6|1555.9|1554.4|1556.5|1555|1555.5|1554|27
1758886500000|2025-09-26 11:35:00|1555.8|1554.3|1555.5|1554|1557.7|1556.2|1555.5|1554|88
1758886800000|2025-09-26 11:40:00|1555.6|1554.1|1554.9|1553.4|1556.4|1554.9|1554.9|1553.4|64
1758887100000|2025-09-26 11:45:00|1555|1553.5|1557|1555.5|1557.7|1556.2|1555|1553.5|25
1758887400000|2025-09-26 11:50:00|1557.6|1556.1|1558.1|1556.6|1559.4|1557.9|1557.6|1556.1|33
1758887700000|2025-09-26 11:55:00|1558|1556.5|1556.6|1555.1|1558|1556.5|1556.3|1554.8|14
1758888000000|2025-09-26 12:00:00|1556.7|1555.2|1560.9|1559.4|1560.9|1559.4|1556.7|1555.2|51
1758888300000|2025-09-26 12:05:00|1560.8|1559.3|1560|1558.5|1561.7|1560.2|1558.7|1557.2|51
1758888600000|2025-09-26 12:10:00|1559.9|1558.4|1559.3|1557.8|1560|1558.5|1556.8|1555.3|64
1758888900000|2025-09-26 12:15:00|1559.2|1557.7|1559.3|1557.8|1559.9|1558.4|1558.2|1556.7|73
1758889200000|2025-09-26 12:20:00|1559.6|1558.1|1561.9|1560.4|1563.1|1561.6|1559.6|1558.1|87
1758889500000|2025-09-26 12:25:00|1561.8|1560.3|1557.5|1556|1563|1561.5|1557.5|1556|56
1758889800000|2025-09-26 12:30:00|1559.2|1555.2|1562.3|1560.8|1563.3|1561.8|1556.5|1555|48
1758890100000|2025-09-26 12:35:00|1562.4|1560.9|1563.1|1561.6|1564.3|1562.8|1560.9|1559.4|67
1758890400000|2025-09-26 12:40:00|1562.7|1561.2|1564|1562.5|1564.2|1562.7|1561.8|1560.3|51
1758890700000|2025-09-26 12:45:00|1564.2|1562.7|1565.3|1563.8|1565.7|1564.2|1563|1561.5|45
1758891000000|2025-09-26 12:50:00|1565.4|1563.9|1562.7|1561.2|1565.7|1564.2|1562.4|1560.9|80
1758891300000|2025-09-26 12:55:00|1562.6|1561.1|1567.2|1565.7|1567.3|1565.8|1562.6|1561.1|69
1758891600000|2025-09-26 13:00:00|1567.4|1565.9|1571.6|1570.1|1572.9|1571.4|1567.4|1565.9|186
1758891900000|2025-09-26 13:05:00|1571.7|1570.2|1571.4|1569.9|1572.7|1571.2|1569.3|1567.8|130
1758892200000|2025-09-26 13:10:00|1571.5|1570|1573.2|1571.7|1573.8|1572.3|1569.8|1568.3|154
1758892500000|2025-09-26 13:15:00|1573.3|1571.8|1571.9|1570.4|1574.4|1572.9|1570.6|1569.1|196
1758892800000|2025-09-26 13:20:00|1572|1570.5|1569|1567.5|1573.1|1571.6|1568.1|1566.6|89
1758893100000|2025-09-26 13:25:00|1568.8|1567.3|1571.7|1570.2|1572.1|1570.6|1568.4|1566.9|141
1758893400000|2025-09-26 13:30:00|1570.8|1569.3|1573.4|1571.9|1574.8|1573.3|1568.5|1567|104
1758893700000|2025-09-26 13:35:00|1573.3|1571.8|1575.2|1573.7|1576.7|1575.2|1573.3|1571.8|146
1758894000000|2025-09-26 13:40:00|1575|1573.5|1577.4|1575.9|1577.4|1575.9|1572.9|1571.1|154
1758894300000|2025-09-26 13:45:00|1577.3|1575.8|1586.7|1585.2|1588|1586.5|1577.1|1575.6|146
1758894600000|2025-09-26 13:50:00|1586.6|1585.1|1587.6|1586.1|1588.9|1587.4|1584.3|1582.8|240
1758894900000|2025-09-26 13:55:00|1587.4|1585.9|1590|1588.5|1591.5|1590|1585.3|1583.8|148
1758895200000|2025-09-26 14:00:00|1590.1|1588.6|1589|1587.5|1591.6|1590.1|1588.8|1587.3|135
1758895500000|2025-09-26 14:05:00|1589.1|1587.6|1590.2|1588.7|1593.3|1591.8|1585.6|1584.1|171
1758895800000|2025-09-26 14:10:00|1590.4|1588.9|1588.1|1586.6|1590.4|1588.9|1586.1|1584.6|152
1758896100000|2025-09-26 14:15:00|1588|1586.5|1592.6|1591.1|1593.9|1592.4|1587.1|1585.6|197
1758896400000|2025-09-26 14:20:00|1592.3|1590.8|1587.7|1586.2|1592.8|1591.3|1587.6|1586.1|118
1758896700000|2025-09-26 14:25:00|1587.6|1586.1|1586.4|1584.9|1588.9|1587.4|1586.2|1582.6|105
1758897000000|2025-09-26 14:30:00|1585.4|1583.9|1588.5|1587|1589.2|1587.7|1585.1|1583.6|62
1758897300000|2025-09-26 14:35:00|1588.4|1586.9|1587.5|1586|1589|1587.5|1586.4|1584.9|192
1758897600000|2025-09-26 14:40:00|1587.4|1585.9|1579.2|1577.7|1587.5|1586|1578.2|1576.7|174
1758897900000|2025-09-26 14:45:00|1579|1577.5|1579.5|1578|1581.4|1579.9|1578.2|1576.7|82
1758898200000|2025-09-26 14:50:00|1579.7|1578.2|1578.1|1576.6|1579.9|1578.4|1576|1574.5|49
1758898500000|2025-09-26 14:55:00|1578.2|1576.7|1579.6|1578.1|1580.2|1578.7|1577.9|1576.4|35
1758898800000|2025-09-26 15:00:00|1579.5|1578|1578.2|1576.7|1580.3|1578.8|1577.4|1575.9|73
1758899100000|2025-09-26 15:05:00|1578.4|1576.9|1577.2|1575.7|1579.1|1577.6|1576.2|1574.7|23
1758899400000|2025-09-26 15:10:00|1577.3|1575.8|1577.1|1575.6|1578.8|1577.3|1576.9|1575.4|36
1758899700000|2025-09-26 15:15:00|1577|1575.5|1579.2|1577.7|1580.5|1579|1577|1575.5|65
1758900000000|2025-09-26 15:20:00|1579.1|1577.6|1578|1576.5|1580.9|1579.4|1575.5|1574|108
1758900300000|2025-09-26 15:25:00|1578.2|1576.7|1582.6|1581.1|1583|1581.5|1578.2|1576.7|59
1758900600000|2025-09-26 15:30:00|1582.7|1581.2|1584.4|1582.9|1584.8|1583.3|1582.6|1581.1|45
1758900900000|2025-09-26 15:35:00|1584.3|1582.8|1580|1578.5|1584.4|1582.9|1578.8|1577.3|55
1758901200000|2025-09-26 15:40:00|1580.1|1578.6|1579.3|1577.8|1581.5|1580|1577.9|1576.4|54
1758901500000|2025-09-26 15:45:00|1579.2|1577.7|1580|1578.5|1580.7|1579.2|1578.8|1577.3|59
1758901800000|2025-09-26 15:50:00|1580.1|1578.6|1578.8|1577.3|1580.5|1579|1578.5|1577|81
1758902100000|2025-09-26 15:55:00|1579|1577.5|1580.2|1578.7|1580.6|1579.1|1578.2|1576.7|182
1758902400000|2025-09-26 16:00:00|1580.3|1578.8|1580.8|1579.3|1580.8|1579.3|1578.7|1577.2|53
1758902700000|2025-09-26 16:05:00|1580.7|1579.2|1580.4|1578.9|1581.6|1580.1|1579.2|1577.7|87
1758903000000|2025-09-26 16:10:00|1580.3|1578.8|1582.1|1580.6|1582.8|1581.3|1580.2|1578.7|130
1758903300000|2025-09-26 16:15:00|1581.8|1580.3|1581.7|1580.2|1582.8|1581.3|1580.7|1579.2|25
1758903600000|2025-09-26 16:20:00|1581.8|1580.3|1579.5|1578|1583.8|1582.3|1579.4|1577.9|58
1758903900000|2025-09-26 16:25:00|1579.6|1578.1|1580.2|1578.7|1580.6|1579.1|1579.2|1577.7|28
1758904200000|2025-09-26 16:30:00|1580.3|1578.8|1580.5|1579|1581.8|1580.3|1580.1|1578.6|71
1758904500000|2025-09-26 16:35:00|1580.4|1578.9|1578.9|1577.4|1581|1579.5|1578.5|1577|24
1758904800000|2025-09-26 16:40:00|1578.8|1577.3|1580.8|1579.3|1581.2|1579.7|1578.6|1577.1|16
1758905100000|2025-09-26 16:45:00|1580.6|1579.1|1582.3|1580.8|1582.9|1581.4|1580.2|1578.7|40
1758905400000|2025-09-26 16:50:00|1582.2|1580.7|1580.8|1579.3|1582.9|1581.4|1580.3|1578.8|31
1758905700000|2025-09-26 16:55:00|1580.7|1579.2|1582.3|1580.8|1582.6|1581.1|1580.4|1578.9|82
1758906000000|2025-09-26 17:00:00|1582.2|1580.7|1582|1580.5|1583.8|1582.3|1581.6|1580.1|173