1758702000000|2025-09-24 08:20:00|1514.2|1512.7|1511.7|1510.2|1514.2|1512.7|1510.9|1509.4|195
1758702300000|2025-09-24 08:25:00|1511.6|1510.1|1510.1|1508.6|1512.4|1510.9|1510|1508.5|19
1758702600000|2025-09-24 08:30:00|1510|1508.5|1510.2|1508.7|1510.8|1509.3|1509.6|1508.1|28
1758702900000|2025-09-24 08:35:00|1510.7|1509.2|1508.4|1506.9|1511|1509.5|1508|1506.5|84
1758703200000|2025-09-24 08:40:00|1508.5|1507|1509.1|1507.6|1509.3|1507.8|1506.6|1505.1|127
1758703500000|2025-09-24 08:45:00|1509|1507.5|1506.9|1505.4|1510.1|1508.6|1506.1|1504.6|131
1758703800000|2025-09-24 08:50:00|1507.1|1505.6|1507.1|1505.6|1508|1506.5|1506.2|1504.7|68
1758704100000|2025-09-24 08:55:00|1507.5|1506|1504.8|1503.3|1507.8|1506.3|1504.3|1502.8|99
1758704400000|2025-09-24 09:00:00|1504.6|1503.1|1505.7|1504.2|1505.8|1504.3|1502.1|1500.6|64
1758704700000|2025-09-24 09:05:00|1505.6|1504.1|1505.7|1504.2|1507.5|1506|1505.4|1503.9|53
1758705000000|2025-09-24 09:10:00|1505.6|1504.1|1504.9|1503.4|1506.2|1504.7|1503.9|1502.4|29
1758705300000|2025-09-24 09:15:00|1505.3|1503.8|1504.6|1503.1|1505.5|1504|1504.4|1502.9|36
1758705600000|2025-09-24 09:20:00|1504.7|1503.2|1503.3|1501.8|1505.5|1504|1503.3|1501.8|145
1758705900000|2025-09-24 09:25:00|1503.4|1501.9|1504.4|1502.9|1504.5|1503|1503.3|1501.8|77
1758706200000|2025-09-24 09:30:00|1504.6|1503.1|1504.8|1503.3|1506.2|1504.7|1504.6|1503.1|62
1758706500000|2025-09-24 09:35:00|1505.1|1503.6|1506.9|1505.4|1508|1505.6|1504.9|1503.4|79
1758706800000|2025-09-24 09:40:00|1507|1505.5|1508.4|1506.9|1508.7|1507.2|1506|1504.5|147
1758707100000|2025-09-24 09:45:00|1508.3|1506.8|1508.1|1506.6|1508.8|1507.3|1507.7|1506.2|32
1758707400000|2025-09-24 09:50:00|1508|1506.5|1508.2|1506.7|1508.9|1507.4|1506.4|1504.9|32
1758707700000|2025-09-24 09:55:00|1508.1|1506.6|1507.6|1506.1|1508.3|1506.8|1506.7|1505.2|32
1758708000000|2025-09-24 10:00:00|1507.5|1506|1505.2|1503.7|1507.6|1506.1|1505.1|1503.6|48
1758708300000|2025-09-24 10:05:00|1505|1503.5|1505.1|1503.6|1505.8|1504.3|1504.6|1503.1|41
1758708600000|2025-09-24 10:10:00|1505|1503.5|1506|1504.5|1506.3|1504.8|1504.9|1503.4|33
1758708900000|2025-09-24 10:15:00|1505.7|1504.2|1504.2|1502.7|1506.4|1504.9|1504.1|1502.6|94
1758709200000|2025-09-24 10:20:00|1504.1|1502.6|1501.4|1499.9|1504.3|1502.8|1500.6|1499.1|89
1758709500000|2025-09-24 10:25:00|1501.3|1499.8|1502.5|1501|1503.1|1501.6|1500.4|1498.9|83
1758709800000|2025-09-24 10:30:00|1502.6|1501.1|1504.1|1502.6|1504.2|1502.7|1502.5|1501|48
1758710100000|2025-09-24 10:35:00|1504|1502.5|1503.4|1501.9|1504.2|1502.7|1503.3|1501.8|36
1758710400000|2025-09-24 10:40:00|1503.3|1501.8|1503.8|1502.3|1503.8|1502.3|1502.2|1500.7|110
1758710700000|2025-09-24 10:45:00|1503.9|1502.4|1503.1|1501.6|1504.8|1503.3|1502.9|1501.4|106
1758711000000|2025-09-24 10:50:00|1503.2|1501.7|1503.3|1501.8|1503.7|1502.2|1502.5|1501|67
1758711300000|2025-09-24 10:55:00|1503.2|1501.7|1501.2|1499.7|1503.2|1501.7|1500.7|1499.2|103
1758711600000|2025-09-24 11:00:00|1501.3|1499.8|1503.2|1501.7|1504.1|1502.6|1501.2|1499.7|75
1758711900000|2025-09-24 11:05:00|1502.9|1501.4|1499|1497.5|1503.1|1501.6|1498.8|1497.3|101
1758712200000|2025-09-24 11:10:00|1498.9|1497.4|1499.2|1497.7|1502.3|1500.8|1498.5|1497|125
1758712500000|2025-09-24 11:15:00|1499|1497.5|1498.5|1497|1500.2|1498.7|1498|1496.5|61
1758712800000|2025-09-24 11:20:00|1498.4|1496.9|1498.4|1496.9|1499.8|1498.3|1497.4|1495.9|152
1758713100000|2025-09-24 11:25:00|1498.3|1496.8|1499.5|1498|1500.3|1498.8|1498.3|1496.8|31
1758713400000|2025-09-24 11:30:00|1499.4|1497.9|1501.5|1500|1501.7|1500.2|1499.1|1497.6|38
1758713700000|2025-09-24 11:35:00|1501.8|1500.3|1501.3|1499.8|1502.1|1500.6|1500.8|1499.3|58
1758714000000|2025-09-24 11:40:00|1501|1499.5|1499.9|1498.4|1501|1499.5|1499.3|1497.8|50
1758714300000|2025-09-24 11:45:00|1499.8|1498.3|1499|1497.5|1500.5|1499|1498.7|1497.2|71
1758714600000|2025-09-24 11:50:00|1499.1|1497.6|1499.3|1497.8|1499.6|1498.1|1498.1|1496.6|50
1758714900000|2025-09-24 11:55:00|1499.4|1497.9|1497.1|1495.6|1500.2|1498.7|1496.4|1494.9|273
1758715200000|2025-09-24 12:00:00|1497.2|1495.7|1500.2|1498.7|1501|1499.5|1496.5|1495|275
1758715500000|2025-09-24 12:05:00|1500.1|1498.6|1502.7|1501.2|1503.1|1501.6|1500|1498.5|199
1758715800000|2025-09-24 12:10:00|1503.2|1501.7|1501.9|1500.4|1503.5|1502|1500.3|1498.8|103
1758716100000|2025-09-24 12:15:00|1502|1500.5|1508.7|1507.2|1509.4|1507.9|1501.5|1500|174
1758716400000|2025-09-24 12:20:00|1509|1507.5|1507.5|1506|1511.3|1509.8|1504.6|1503.1|307
1758716700000|2025-09-24 12:25:00|1507.6|1506.1|1510.4|1508.9|1510.9|1509.4|1507.1|1505.6|184
1758717000000|2025-09-24 12:30:00|1510.9|1509.4|1510.5|1509|1512.6|1511.1|1508.6|1507.1|367
1758717300000|2025-09-24 12:35:00|1510.6|1509.1|1509.8|1508.3|1513.3|1511.8|1509.4|1507.9|215
1758717600000|2025-09-24 12:40:00|1509.9|1508.4|1510.5|1509|1512.4|1510.9|1509.1|1507.6|83
1758717900000|2025-09-24 12:45:00|1510.8|1509.3|1512.1|1510.6|1514.9|1513.4|1510.7|1509.2|206
1758718200000|2025-09-24 12:50:00|1512.4|1510.9|1511|1509.5|1513.1|1511.6|1510.6|1509.1|118
1758718500000|2025-09-24 12:55:00|1510.9|1509.4|1509.8|1508.3|1512|1510.5|1509.2|1507.7|95
1758718800000|2025-09-24 13:00:00|1509.7|1508.2|1509|1507.5|1510.1|1508.6|1507.7|1506.2|231
1758719100000|2025-09-24 13:05:00|1508.7|1507.2|1507.6|1506.1|1510.6|1509.1|1507.4|1505.9|78
1758719400000|2025-09-24 13:10:00|1507.7|1506.2|1509.7|1508.2|1509.8|1508.3|1507.6|1506.1|69
1758719700000|2025-09-24 13:15:00|1509.8|1508.3|1509.8|1508.3|1512.5|1511|1509.3|1507.8|94
1758720000000|2025-09-24 13:20:00|1509.4|1507.9|1513.2|1511.7|1513.6|1512.1|1509.4|1507.9|91
1758720300000|2025-09-24 13:25:00|1513.1|1511.6|1513.2|1511.7|1514.2|1512.7|1511.2|1509.7|61
1758720600000|2025-09-24 13:30:00|1513.1|1511.6|1509.5|1508|1514.2|1512.7|1508.6|1507.1|135
1758720900000|2025-09-24 13:35:00|1509.3|1507.8|1513.8|1512.3|1514|1512.5|1508.3|1506.8|129
1758721200000|2025-09-24 13:40:00|1513.7|1512.2|1508.6|1507.1|1513.8|1512.3|1507.6|1506.1|230
1758721500000|2025-09-24 13:45:00|1508.7|1507.2|1508.4|1506.9|1511.1|1509.6|1506.9|1505.4|116
1758721800000|2025-09-24 13:50:00|1508.5|1507|1512|1510.5|1512.1|1510.6|1508.2|1506.7|170
1758722100000|2025-09-24 13:55:00|1512.1|1510.6|1509.6|1508.1|1512.5|1511|1508.3|1506.8|301
1758722400000|2025-09-24 14:00:00|1509.5|1508|1518.4|1516.9|1518.4|1516.9|1508.2|1506.7|311
1758722700000|2025-09-24 14:05:00|1518.3|1516.8|1510.6|1509.1|1518.4|1516.9|1509|1507.5|355
1758723000000|2025-09-24 14:10:00|1510.5|1509|1511.7|1510.2|1512.7|1511.2|1509.4|1507.9|145
1758723300000|2025-09-24 14:15:00|1512|1510.5|1512.3|1510.8|1515|1513.5|1511.8|1510.3|165
1758723600000|2025-09-24 14:20:00|1512.1|1510.6|1511.7|1510.2|1514.2|1512.7|1510.5|1509|83
1758723900000|2025-09-24 14:25:00|1511.8|1510.3|1514.4|1512.9|1514.8|1513.3|1510.1|1508.6|117
1758724200000|2025-09-24 14:30:00|1514.1|1512.6|1511.8|1510.3|1514.7|1513.2|1509.4|1507.9|139
1758724500000|2025-09-24 14:35:00|1511.7|1510.2|1512.1|1510.6|1514|1512.5|1511.4|1509.9|141
1758724800000|2025-09-24 14:40:00|1512|1510.5|1512.6|1511.1|1515.7|1514.2|1511.2|1509.7|171
1758725100000|2025-09-24 14:45:00|1512.7|1511.2|1511.7|1510.2|1512.9|1511.4|1510.5|1509|148
1758725400000|2025-09-24 14:50:00|1511.6|1510.1|1509.3|1507.8|1512.6|1511.1|1509|1507.5|102
1758725700000|2025-09-24 14:55:00|1509.2|1507.7|1507.6|1506.1|1509.2|1507.7|1504.8|1503.3|194
1758726000000|2025-09-24 15:00:00|1508.1|1506.6|1510.4|1508.9|1510.6|1509.1|1507.9|1506.4|152
1758726300000|2025-09-24 15:05:00|1510.5|1509|1508.6|1507.1|1510.8|1509.3|1507.8|1506.3|123
1758726600000|2025-09-24 15:10:00|1508.4|1506.9|1509|1507.5|1510.6|1509.1|1505.7|1504.2|108
1758726900000|2025-09-24 15:15:00|1508.9|1507.4|1510.9|1509.4|1511.5|1510|1508.9|1507.4|77
1758727200000|2025-09-24 15:20:00|1511|1509.5|1510.8|1509.3|1512.1|1510.6|1509.8|1508.3|73
1758727500000|2025-09-24 15:25:00|1510.9|1509.4|1506.4|1504.9|1511.3|1509.8|1506.4|1504.9|90
1758727800000|2025-09-24 15:30:00|1506.7|1505.2|1503.4|1501.9|1507.1|1505.6|1503.4|1501.9|166
1758728100000|2025-09-24 15:35:00|1503.3|1501.8|1505|1503.5|1506.9|1505.4|1503|1501.5|127
1758728400000|2025-09-24 15:40:00|1504.8|1503.3|1504|1502.5|1505.5|1504|1502.8|1501.3|100
1758728700000|2025-09-24 15:45:00|1504.1|1502.6|1506.6|1505.1|1507.1|1505.6|1503.7|1502.2|98
1758729000000|2025-09-24 15:50:00|1506.4|1504.9|1505|1503.5|1506.6|1505.1|1503.3|1501.8|93
1758729300000|2025-09-24 15:55:00|1505.1|1503.6|1501|1499.5|1505.5|1504|1500|1498.5|228
1758729600000|2025-09-24 16:00:00|1500.9|1499.4|1503|1501.5|1503.7|1502.2|1500|1498.5|338
1758729900000|2025-09-24 16:05:00|1503.1|1501.6|1503.7|1502.2|1504.6|1503.1|1503|1501.5|103
1758730200000|2025-09-24 16:10:00|1503.8|1502.3|1504.2|1502.7|1504.2|1502.7|1501.7|1500.2|66
1758730500000|2025-09-24 16:15:00|1504.1|1502.6|1503|1501.5|1505|1503.5|1502.5|1501|89
1758730800000|2025-09-24 16:20:00|1503.1|1501.6|1504.2|1502.7|1504.7|1503.2|1503|1501.5|61
1758731100000|2025-09-24 16:25:00|1504.5|1503|1506.2|1504.7|1506.7|1505.2|1504|1502.5|68
1758731400000|2025-09-24 16:30:00|1506.4|1504.9|1504.4|1502.9|1507.6|1506.1|1504.3|1502.8|80
1758731700000|2025-09-24 16:35:00|1505|1503.5|1505.6|1504.1|1505.6|1504.1|1504.2|1502.7|89
1758732000000|2025-09-24 16:40:00|1506|1504.5|1507.6|1506.1|1507.6|1506.1|1505.2|1503.7|47
1758732300000|2025-09-24 16:45:00|1507.8|1506.3|1505.8|1504.3|1507.9|1506.4|1505.3|1503.8|184
1758732600000|2025-09-24 16:50:00|1505.9|1504.4|1508|1506.5|1508.1|1506.6|1504.3|1502.8|283
1758732900000|2025-09-24 16:55:00|1507.9|1506.4|1507.2|1505.7|1508.1|1506.6|1506.9|1505.4|71
1758733200000|2025-09-24 17:00:00|1507.1|1505.6|1508.6|1507.1|1510.3|1508.8|1507.1|1505.6|216
1758733500000|2025-09-24 17:05:00|1508.5|1507|1508.8|1507.3|1509.1|1507.6|1507.7|1506.2|107
1758733800000|2025-09-24 17:10:00|1509|1507.5|1509.7|1508.2|1510.3|1508.8|1508.3|1506.8|284
1758734100000|2025-09-24 17:15:00|1510.3|1508.8|1508.3|1506.8|1510.4|1508.9|1508.3|1506.8|95
1758734400000|2025-09-24 17:20:00|1508.2|1506.7|1507.5|1506|1508.2|1506.7|1507.1|1505.6|55
1758734700000|2025-09-24 17:25:00|1507.4|1505.9|1507.6|1506.1|1508.2|1506.7|1507|1505.5|42
1758735000000|2025-09-24 17:30:00|1507.8|1506.3|1506.2|1504.7|1507.9|1506.4|1505.7|1504.2|27
1758735300000|2025-09-24 17:35:00|1506.3|1504.8|1504|1502.5|1506.4|1504.9|1503.9|1502.4|15
1758735600000|2025-09-24 17:40:00|1504.1|1502.6|1501.8|1500.3|1504.1|1502.6|1501.7|1500.2|43
1758735900000|2025-09-24 17:45:00|1501.9|1500.4|1501.4|1499.9|1502.1|1500.6|1500.8|1499.3|32
1758736200000|2025-09-24 17:50:00|1501.5|1500|1502.5|1501|1502.9|1501.4|1501.2|1499.7|21
1758736500000|2025-09-24 17:55:00|1502.9|1501.4|1503.5|1502|1503.5|1502|1502.5|1501|25
1758736800000|2025-09-24 18:00:00|1503.4|1501.9|1502.4|1500.9|1503.8|1502.3|1502.4|1500.9|33
1758737100000|2025-09-24 18:05:00|1502.5|1501|1501.3|1499.8|1502.6|1501.1|1499.9|1498.4|126
1758737400000|2025-09-24 18:10:00|1501.6|1500.1|1503.1|1501.6|1503.3|1501.8|1501.4|1499.9|14
1758737700000|2025-09-24 18:15:00|1503.3|1501.8|1503.9|1502.4|1504.2|1502.7|1503|1501.5|23
1758738000000|2025-09-24 18:20:00|1503.8|1502.3|1503.5|1502|1503.8|1502.3|1502.4|1500.9|30
1758738300000|2025-09-24 18:25:00|1503.3|1501.8|1502.6|1501.1|1503.6|1502.1|1502.6|1501.1|21
1758738600000|2025-09-24 18:30:00|1502.8|1501.3|1502.3|1500.8|1502.8|1501.3|1501.8|1500.3|41
1758738900000|2025-09-24 18:35:00|1502.2|1500.7|1502.9|1501.4|1503.6|1502.1|1502.2|1500.7|81
1758739200000|2025-09-24 18:40:00|1503|1501.5|1501.5|1500|1503.1|1501.6|1501.5|1500|113
1758739500000|2025-09-24 18:45:00|1501.6|1500.1|1501.4|1499.9|1502.1|1500.6|1501.2|1499.7|69
1758739800000|2025-09-24 18:50:00|1501.5|1500|1502.7|1501.2|1502.7|1501.2|1501.3|1499.8|13
1758740100000|2025-09-24 18:55:00|1502.8|1501.3|1502.4|1500.9|1502.8|1501.3|1501.3|1499.8|23
1758740400000|2025-09-24 19:00:00|1502.5|1501|1502.1|1500.6|1502.6|1501.1|1501.2|1499.7|54
1758740700000|2025-09-24 19:05:00|1502.2|1500.7|1501.1|1499.6|1502.4|1500.9|1500.9|1499.4|38
1758741000000|2025-09-24 19:10:00|1501|1499.5|1501.6|1500.1|1502.2|1500.7|1501|1499.5|11
1758741300000|2025-09-24 19:15:00|1501.7|1500.2|1501|1499.5|1501.8|1500.3|1500.8|1499.3|11
1758741600000|2025-09-24 19:20:00|1501.1|1499.6|1499.8|1498.3|1501.5|1500|1499.8|1498.3|42
1758741900000|2025-09-24 19:25:00|1500|1498.5|1500.9|1499.4|1501|1499.5|1500|1498.5|19
1758742200000|2025-09-24 19:30:00|1501|1499.5|1503.5|1502|1503.7|1502.2|1500.9|1499.4|25
1758742500000|2025-09-24 19:35:00|1503.6|1502.1|1503.9|1502.4|1504.2|1502.7|1503.1|1501.6|16
1758742800000|2025-09-24 19:40:00|1504.1|1502.6|1504.6|1503.1|1505.1|1503.6|1504|1502.5|20
1758743100000|2025-09-24 19:45:00|1504.7|1503.2|1506.7|1505.2|1507.2|1505.7|1503.4|1501.9|52
1758743400000|2025-09-24 19:50:00|1506.8|1505.3|1507.3|1505.8|1507.7|1506.2|1506.3|1504.8|14
1758743700000|2025-09-24 19:55:00|1507|1505.5|1506.8|1505.3|1507.4|1505.9|1506.5|1505|11
1758744000000|2025-09-24 20:00:00|1506.9|1505.4|1507.5|1506|1507.9|1506.4|1506.8|1505.3|9
1758744300000|2025-09-24 20:05:00|1507.4|1505.9|1507.6|1506.1|1508|1506.5|1507.4|1505.9|14
1758744600000|2025-09-24 20:10:00|1507.5|1506|1507.6|1506.1|1507.7|1506.2|1507|1505.5|11
1758744900000|2025-09-24 20:15:00|1507.5|1506|1507.1|1505.6|1507.7|1506.2|1506.9|1505.4|2
1758745200000|2025-09-24 20:20:00|1507.2|1505.7|1507.9|1506.4|1507.9|1506.4|1506.6|1505.1|2
1758745500000|2025-09-24 20:25:00|1507.8|1506.3|1507.7|1506.2|1508|1506.5|1507.6|1506.1|5
1758745800000|2025-09-24 20:30:00|1507.8|1506.3|1508.4|1506.9|1508.4|1506.9|1507.6|1506.1|9
1758746100000|2025-09-24 20:35:00|1508.5|1507|1508.2|1506.7|1508.5|1507|1507.8|1506.3|6
1758746400000|2025-09-24 20:40:00|1508.1|1506.6|1507.3|1505.8|1508.2|1506.7|1507.3|1505.8|2
1758746700000|2025-09-24 20:45:00|1507.4|1505.9|1507.4|1505.9|1507.4|1505.9|1506.6|1505.1|12
1758747000000|2025-09-24 20:50:00|1507.3|1505.8|1507.6|1506.1|1507.6|1506.1|1506.8|1505.3|5
1758747300000|2025-09-24 20:55:00|1507.9|1506.4|1507.2|1505.7|1508|1506.5|1506.6|1505.1|11
1758751200000|2025-09-24 22:00:00|1509|1505|1507.5|1506|1509|1506.8|1507.5|1504.5|6
1758751500000|2025-09-24 22:05:00|1507.4|1505.9|1507|1505.5|1507.4|1505.9|1506.5|1505|3
1758751800000|2025-09-24 22:10:00|1506.9|1505.4|1506.1|1504.6|1507|1505.5|1505.7|1504.2|24
1758752100000|2025-09-24 22:15:00|1506.2|1504.7|1506.1|1504.6|1506.9|1505.4|1505.7|1504.2|2
1758752400000|2025-09-24 22:20:00|1506|1504.5|1507.3|1505.8|1507.3|1505.8|1506|1504.5|5
1758752700000|2025-09-24 22:25:00|1507.5|1506|1508.2|1506.7|1508.4|1506.9|1507.5|1506|11
1758753000000|2025-09-24 22:30:00|1508.4|1506.9|1508.9|1507.4|1509.2|1507.7|1507.9|1506.4|68
1758753300000|2025-09-24 22:35:00|1508.8|1507.3|1508|1506.5|1509.2|1507.7|1508|1506.5|6
1758753600000|2025-09-24 22:40:00|1508.1|1506.6|1507|1505.5|1508.6|1506.6|1506.9|1504.6|5
1758753900000|2025-09-24 22:45:00|1507.1|1505.6|1507.5|1506|1508.8|1506.4|1507|1504.8|2
1758754200000|2025-09-24 22:50:00|1507.6|1506.1|1507.5|1506|1507.7|1506.2|1507.3|1505.8|0
1758754500000|2025-09-24 22:55:00|1507.4|1505.9|1507.2|1505.7|1507.5|1506|1507.2|1505.7|2
1758754800000|2025-09-24 23:00:00|1507.1|1505.6|1507.4|1505.9|1507.7|1506.2|1507|1505.5|29
1758755100000|2025-09-24 23:05:00|1507.5|1506|1507.8|1506.3|1507.9|1506.4|1507.5|1506|0
1758755400000|2025-09-24 23:10:00|1507.9|1506.4|1508.3|1506.8|1508.6|1507.1|1507.6|1506.1|8
1758755700000|2025-09-24 23:15:00|1508.2|1506.7|1508.2|1506.7|1508.3|1506.8|1508|1506.5|0
1758756000000|2025-09-24 23:20:00|1508.1|1506.6|1508.4|1506.9|1508.5|1507|1508|1506.5|0
1758756300000|2025-09-24 23:25:00|1508.3|1506.8|1508.4|1506.9|1508.5|1507|1508.3|1506.8|0
1758756600000|2025-09-24 23:30:00|1508.5|1507|1508.9|1507.4|1509|1507.5|1508.3|1506.8|2
1758756900000|2025-09-24 23:35:00|1508.5|1507|1508.5|1507|1508.9|1507.4|1508.5|1507|1
1758757200000|2025-09-24 23:40:00|1508.6|1507.1|1507.8|1506.3|1508.6|1507.1|1507.8|1506.3|3
1758757500000|2025-09-24 23:45:00|1507.7|1506.2|1507.9|1506.4|1508.3|1506.8|1507.7|1506.2|7
1758757800000|2025-09-24 23:50:00|1507.8|1506.3|1508.5|1507|1508.7|1507.2|1507.5|1506|2
1758758100000|2025-09-24 23:55:00|1508.6|1507.1|1507.9|1506.4|1508.9|1507.4|1507.9|1506.4|1
1758758400000|2025-09-25 00:00:00|1508|1506.5|1509.7|1508.2|1509.7|1508.2|1507.7|1506.2|33
1758758700000|2025-09-25 00:05:00|1509.8|1508.3|1509.9|1508.4|1510.1|1508.6|1509|1507.5|9
1758759000000|2025-09-25 00:10:00|1510.2|1508.7|1510.6|1509.1|1510.6|1509.1|1509.8|1508.3|19
1758759300000|2025-09-25 00:15:00|1510.5|1509|1510.7|1509.2|1511.1|1509.6|1509.8|1508.3|6
1758759600000|2025-09-25 00:20:00|1510.8|1509.3|1509.6|1508.1|1511.1|1509.6|1509.2|1507.7|9
1758759900000|2025-09-25 00:25:00|1509.7|1508.2|1510.3|1508.8|1510.8|1509.3|1509.6|1508.1|5
1758760200000|2025-09-25 00:30:00|1510.4|1508.9|1510.2|1508.7|1510.9|1509.4|1509.9|1508.4|16
1758760500000|2025-09-25 00:35:00|1510.3|1508.8|1509.8|1508.3|1510.5|1509|1509.7|1508.2|1
1758760800000|2025-09-25 00:40:00|1509.9|1508.4|1510.6|1509.1|1510.7|1509.2|1509.9|1508.4|7
1758761100000|2025-09-25 00:45:00|1510.7|1509.2|1511.4|1509.9|1511.5|1510|1509.3|1507.8|21
1758761400000|2025-09-25 00:50:00|1511.5|1510|1510.8|1509.3|1511.9|1510.4|1510.5|1509|10
1758761700000|2025-09-25 00:55:00|1510.9|1509.4|1512.2|1510.7|1512.6|1511.1|1510.9|1509.4|6
1758762000000|2025-09-25 01:00:00|1512|1510.5|1511.1|1509.6|1512.1|1510.6|1509.8|1508.3|17
1758762300000|2025-09-25 01:05:00|1511.2|1509.7|1509.5|1508|1511.2|1509.7|1509.1|1507.6|73
1758762600000|2025-09-25 01:10:00|1509.6|1508.1|1508.5|1507|1510.1|1508.6|1508.2|1506.7|16
1758762900000|2025-09-25 01:15:00|1508.6|1507.1|1507.6|1506.1|1508.6|1507.1|1507.3|1505.8|16
1758763200000|2025-09-25 01:20:00|1507.7|1506.2|1507.2|1505.7|1508.3|1506.8|1506.5|1505|16
1758763500000|2025-09-25 01:25:00|1507.3|1505.8|1507.6|1506.1|1508.5|1507|1506.7|1505.2|15
1758763800000|2025-09-25 01:30:00|1507.5|1506|1508.9|1507.4|1509.1|1507.6|1506.9|1505.4|14
1758764100000|2025-09-25 01:35:00|1508.8|1507.3|1507.5|1506|1509.2|1507.7|1507.4|1505.9|8
1758764400000|2025-09-25 01:40:00|1507.6|1506.1|1506.9|1505.4|1507.6|1506.1|1506.1|1504.6|20
1758764700000|2025-09-25 01:45:00|1507|1505.5|1507.8|1506.3|1508.2|1506.7|1507|1505.5|8
1758765000000|2025-09-25 01:50:00|1507.9|1506.4|1507.1|1505.6|1508.3|1506.8|1506.9|1505.4|4
1758765300000|2025-09-25 01:55:00|1507|1505.5|1507.8|1506.3|1508.5|1507|1506.8|1505.3|4
1758765600000|2025-09-25 02:00:00|1507.7|1506.2|1508|1506.5|1508.9|1507.4|1507.2|1505.7|2
1758765900000|2025-09-25 02:05:00|1507.9|1506.4|1508.7|1507.2|1509|1507.5|1507.2|1505.7|4
1758766200000|2025-09-25 02:10:00|1508.8|1507.3|1508.2|1506.7|1509|1507.5|1508.1|1506.6|2
1758766500000|2025-09-25 02:15:00|1508.3|1506.8|1507.9|1506.4|1508.3|1506.8|1506.8|1505.3|27
1758766800000|2025-09-25 02:20:00|1508|1506.5|1508.5|1507|1509.2|1507.7|1507.6|1506.1|26
1758767100000|2025-09-25 02:25:00|1508.4|1506.9|1507.4|1505.9|1508.6|1507.1|1507.2|1505.7|9
1758767400000|2025-09-25 02:30:00|1507.5|1506|1511.7|1510.2|1511.9|1510.4|1507.5|1506|22
1758767700000|2025-09-25 02:35:00|1511.8|1510.3|1512.6|1511.1|1513.9|1512.4|1511.8|1510.3|36
1758768000000|2025-09-25 02:40:00|1512.5|1511|1512.6|1511.1|1513|1511.5|1512.2|1510.7|27
1758768300000|2025-09-25 02:45:00|1512.7|1511.2|1513.3|1511.8|1514.3|1512.8|1512.7|1511.2|16
1758768600000|2025-09-25 02:50:00|1513.2|1511.7|1515.8|1514.3|1516.9|1515.4|1513.2|1511.7|66
1758768900000|2025-09-25 02:55:00|1515.9|1514.4|1515.1|1513.6|1515.9|1514.4|1514.3|1512.8|30
1758769200000|2025-09-25 03:00:00|1515|1513.5|1515.4|1513.9|1515.6|1514.1|1514.2|1512.7|30
1758769500000|2025-09-25 03:05:00|1515.5|1514|1513.4|1511.9|1515.6|1514.1|1512.9|1511.4|28
1758769800000|2025-09-25 03:10:00|1513.5|1512|1512.4|1510.9|1514.1|1512.6|1512.1|1510.6|26
1758770100000|2025-09-25 03:15:00|1512.5|1511|1511.1|1509.6|1512.7|1511.2|1510.8|1509.3|11
1758770400000|2025-09-25 03:20:00|1511|1509.5|1510.4|1508.9|1511.4|1509.9|1510.3|1508.8|14
1758770700000|2025-09-25 03:25:00|1510.5|1509|1510.6|1509.1|1511.2|1509.7|1510.1|1508.6|14
1758771000000|2025-09-25 03:30:00|1510.5|1509|1512.1|1510.6|1512.4|1510.9|1510|1508.5|37
1758771300000|2025-09-25 03:35:00|1512|1510.5|1512.6|1511.1|1512.7|1511.2|1511.6|1510.1|6
1758771600000|2025-09-25 03:40:00|1512.7|1511.2|1513.9|1512.4|1513.9|1512.4|1512.3|1510.8|30
1758771900000|2025-09-25 03:45:00|1513.8|1512.3|1513|1511.5|1513.8|1512.3|1512.4|1510.9|33
1758772200000|2025-09-25 03:50:00|1512.9|1511.4|1512.1|1510.6|1513.4|1511.9|1511.9|1510.4|19
1758772500000|2025-09-25 03:55:00|1512.2|1510.7|1510.9|1509.4|1512.2|1510.7|1510.6|1509.1|49
1758772800000|2025-09-25 04:00:00|1511.1|1509.6|1511.4|1509.9|1511.8|1510.3|1509.9|1508.4|70
1758773100000|2025-09-25 04:05:00|1511.5|1510|1510.1|1508.6|1511.6|1510.1|1510|1508.5|11
1758773400000|2025-09-25 04:10:00|1510|1508.5|1507.5|1506|1510|1508.5|1507.5|1506|44
1758773700000|2025-09-25 04:15:00|1507.6|1506.1|1508|1506.5|1508.3|1506.8|1506.4|1504.9|26
1758774000000|2025-09-25 04:20:00|1508.1|1506.6|1508.2|1506.7|1509.4|1507.9|1508|1506.5|8
1758774300000|2025-09-25 04:25:00|1508.1|1506.6|1507.9|1506.4|1508.2|1506.7|1507.5|1506|20
1758774600000|2025-09-25 04:30:00|1508|1506.5|1507.8|1506.3|1508.5|1507|1507.5|1506|14
1758774900000|2025-09-25 04:35:00|1507.7|1506.2|1508.1|1506.6|1509.3|1507.8|1507.7|1506.2|13
1758775200000|2025-09-25 04:40:00|1508.2|1506.7|1508.5|1507|1508.5|1507|1507.8|1506.3|9
1758775500000|2025-09-25 04:45:00|1508.8|1507.3|1508.7|1507.2|1509.1|1507.6|1508.2|1506.7|11
1758775800000|2025-09-25 04:50:00|1508.8|1507.3|1508.4|1506.9|1508.9|1507.4|1508.3|1506.8|20
1758776100000|2025-09-25 04:55:00|1508.5|1507|1508|1506.5|1508.6|1507.1|1507.9|1506.4|16
1758776400000|2025-09-25 05:00:00|1507.9|1506.4|1507.1|1505.6|1508.1|1506.6|1506.7|1505.2|38
1758776700000|2025-09-25 05:05:00|1507.4|1505.9|1508|1506.5|1508.6|1507.1|1507.1|1505.6|17
1758777000000|2025-09-25 05:10:00|1507.9|1506.4|1507.7|1506.2|1509.3|1507.8|1507.7|1506.2|12
1758777300000|2025-09-25 05:15:00|1507.6|1506.1|1508.9|1507.4|1508.9|1507.4|1507.4|1505.9|9
1758777600000|2025-09-25 05:20:00|1508.8|1507.3|1509.5|1508|1510|1508.5|1508.6|1507.1|12
1758777900000|2025-09-25 05:25:00|1509.4|1507.9|1509.1|1507.6|1509.8|1508.3|1508.5|1507|13
1758778200000|2025-09-25 05:30:00|1508.9|1507.4|1507.4|1505.9|1509.3|1507.8|1507.2|1505.7|13
1758778500000|2025-09-25 05:35:00|1507.5|1506|1508.5|1507|1509|1507.5|1507.5|1506|7
1758778800000|2025-09-25 05:40:00|1508.6|1507.1|1508.3|1506.8|1509.3|1507.8|1508|1506.5|12
1758779100000|2025-09-25 05:45:00|1508.2|1506.7|1506.3|1504.8|1508.3|1506.8|1506|1504.5|55
1758779400000|2025-09-25 05:50:00|1506.4|1504.9|1508.4|1506.9|1508.4|1506.9|1506|1504.5|18
1758779700000|2025-09-25 05:55:00|1508.3|1506.8|1507.7|1506.2|1508.5|1507|1507.3|1505.8|11
1758780000000|2025-09-25 06:00:00|1507.8|1506.3|1508.5|1507|1508.9|1507.4|1507.4|1505.9|10
1758780300000|2025-09-25 06:05:00|1508.4|1506.9|1507.6|1506.1|1508.5|1507|1507.3|1505.8|54
1758780600000|2025-09-25 06:10:00|1507.7|1506.2|1508.9|1507.4|1509.6|1508.1|1507.7|1506.2|16
1758780900000|2025-09-25 06:15:00|1509.2|1507.7|1512.2|1510.7|1512.3|1510.8|1509|1507.5|17
1758781200000|2025-09-25 06:20:00|1512.1|1510.6|1510.6|1509.1|1512.6|1511.1|1510.6|1509.1|23
1758781500000|2025-09-25 06:25:00|1510.7|1509.2|1511.5|1510|1512.5|1511|1510.7|1509.2|12
1758781800000|2025-09-25 06:30:00|1511.4|1509.9|1513.1|1511.6|1513.4|1511.9|1511.4|1509.9|35
1758782100000|2025-09-25 06:35:00|1513|1511.5|1510.2|1508.7|1513|1511.5|1510.1|1508.6|27
1758782400000|2025-09-25 06:40:00|1510.1|1508.6|1510.2|1508.7|1510.4|1508.9|1509.4|1507.9|11
1758782700000|2025-09-25 06:45:00|1510.1|1508.6|1511.9|1510.4|1511.9|1510.4|1509.9|1508.4|18
1758783000000|2025-09-25 06:50:00|1511.8|1510.3|1511.1|1509.6|1511.8|1510.3|1510|1508.5|38
1758783300000|2025-09-25 06:55:00|1511.4|1509.9|1509.9|1508.4|1511.4|1509.9|1509.9|1508.4|29
1758783600000|2025-09-25 07:00:00|1509.6|1508.1|1506.3|1504.8|1509.8|1508.3|1503.9|1502.4|76
1758783900000|2025-09-25 07:05:00|1506.4|1504.9|1508|1506.5|1508.5|1507|1506.4|1504.9|34
1758784200000|2025-09-25 07:10:00|1508.2|1506.7|1508.6|1507.1|1510|1508.5|1505.9|1504.4|64
1758784500000|2025-09-25 07:15:00|1508.7|1507.2|1508.6|1507.1|1510.2|1508.7|1507.6|1506.1|33
1758784800000|2025-09-25 07:20:00|1508.7|1507.2|1510.2|1508.7|1510.4|1508.9|1508.2|1506.7|74
1758785100000|2025-09-25 07:25:00|1510.1|1508.6|1512.5|1511|1512.6|1511.1|1509.2|1507.7|45
1758785400000|2025-09-25 07:30:00|1512.4|1510.9|1518.1|1516.6|1518.8|1517.3|1511.6|1510.1|110
1758785700000|2025-09-25 07:35:00|1518.2|1516.7|1527.6|1526.1|1530.3|1528.8|1518.2|1516.7|187
1758786000000|2025-09-25 07:40:00|1527.9|1526.4|1528.2|1526.7|1529.7|1528.2|1526.7|1525.2|143
1758786300000|2025-09-25 07:45:00|1528.5|1527|1531.9|1530.4|1533.4|1531.9|1528.4|1526.9|296
1758786600000|2025-09-25 07:50:00|1531.7|1530.2|1529.6|1528.1|1532.6|1531.1|1527.6|1526.1|194
1758786900000|2025-09-25 07:55:00|1529.8|1528.3|1528.6|1527.1|1531.2|1529.7|1528.5|1527|92
1758787200000|2025-09-25 08:00:00|1528.5|1527|1531|1529.5|1531.8|1530.3|1527.8|1526.3|113
1758787500000|2025-09-25 08:05:00|1531.1|1529.6|1534.5|1533|1536.6|1535.1|1530.8|1529.3|235
1758787800000|2025-09-25 08:10:00|1534.6|1533.1|1538.2|1536.7|1539|1537.5|1533.3|1531.8|173
1758788100000|2025-09-25 08:15:00|1538.3|1536.8|1542.1|1540.6|1544.9|1543.4|1537.7|1536.2|283
1758788400000|2025-09-25 08:20:00|1542|1540.5|1539.7|1538.2|1542.6|1541.1|1538|1536.5|65
1758788700000|2025-09-25 08:25:00|1539.8|1538.3|1539.2|1537.7|1540.3|1538.8|1537.8|1536.3|67
1758789000000|2025-09-25 08:30:00|1539.3|1537.8|1534.5|1533|1540.5|1539|1534.4|1532.9|92
1758789300000|2025-09-25 08:35:00|1534.4|1532.9|1537.5|1536|1538|1536.5|1533.4|1531.9|89
1758789600000|2025-09-25 08:40:00|1537.6|1536.1|1539.7|1538.2|1539.7|1538.2|1535.5|1534|61
1758789900000|2025-09-25 08:45:00|1539.6|1538.1|1540.8|1539.3|1543|1541.5|1539.3|1537.8|67
1758790200000|2025-09-25 08:50:00|1540.9|1539.4|1541.4|1539.9|1543|1541.5|1539.6|1538.1|70
1758790500000|2025-09-25 08:55:00|1541.3|1539.8|1540.8|1539.3|1542|1540.5|1540.3|1538.8|58
1758790800000|2025-09-25 09:00:00|1541|1539.5|1548|1546.5|1548.7|1547.2|1540.6|1539.1|164
1758791100000|2025-09-25 09:05:00|1548.7|1547.2|1547.2|1545.7|1549.6|1548.1|1546.4|1544.9|78
1758791400000|2025-09-25 09:10:00|1547.1|1545.6|1546|1544.5|1548.5|1547|1544.3|1542.8|109
1758791700000|2025-09-25 09:15:00|1545.9|1544.4|1547.9|1546.4|1549.1|1547.6|1544.3|1542.8|180
1758792000000|2025-09-25 09:20:00|1548|1546.5|1549.4|1547.9|1549.7|1548.2|1547.5|1546|147
1758792300000|2025-09-25 09:25:00|1549.5|1548|1548.4|1546.9|1549.6|1548.1|1547.3|1545.8|125
1758792600000|2025-09-25 09:30:00|1548.6|1547.1|1550.1|1548.6|1550.4|1548.9|1547.7|1546.2|102
1758792900000|2025-09-25 09:35:00|1550.2|1548.7|1552.2|1550.7|1552.7|1551.2|1549.8|1548.3|84
1758793200000|2025-09-25 09:40:00|1552.1|1550.6|1556.6|1555.1|1558.3|1556.8|1551.8|1550.3|380
1758793500000|2025-09-25 09:45:00|1556.5|1555|1556.8|1555.3|1558.8|1557.3|1555.9|1554.4|352
1758793800000|2025-09-25 09:50:00|1556.9|1555.4|1557.5|1556|1559.1|1557.6|1556.3|1554.8|209
1758794100000|2025-09-25 09:55:00|1556.8|1555.3|1559.5|1558|1559.7|1558.2|1556.7|1555.2|170
1758794400000|2025-09-25 10:00:00|1559.4|1557.9|1559.2|1557.7|1559.5|1558|1557.4|1555.9|141
1758794700000|2025-09-25 10:05:00|1559.5|1558|1557.7|1556.2|1560.1|1558.6|1557.6|1556.1|154
1758795000000|2025-09-25 10:10:00|1557.6|1556.1|1555|1553.5|1557.6|1556.1|1554.5|1553|116
1758795300000|2025-09-25 10:15:00|1554.9|1553.4|1555.4|1553.9|1556.9|1555.4|1553.9|1552.4|194
1758795600000|2025-09-25 10:20:00|1555.5|1554|1555|1553.5|1556.6|1555.1|1554.1|1552.6|85
1758795900000|2025-09-25 10:25:00|1554.9|1553.4|1550.6|1549.1|1555.2|1553.7|1549.9|1548.4|153
1758796200000|2025-09-25 10:30:00|1550.7|1549.2|1549|1547.5|1550.7|1549.2|1545.3|1543.8|204
1758796500000|2025-09-25 10:35:00|1549.1|1547.6|1551.9|1550.4|1552.4|1550.9|1549|1547.5|168
1758796800000|2025-09-25 10:40:00|1551.7|1550.2|1550.5|1549|1551.9|1550.4|1548.7|1547.2|61
1758797100000|2025-09-25 10:45:00|1550.4|1548.9|1548.4|1546.9|1550.5|1549|1547.5|1546|52
1758797400000|2025-09-25 10:50:00|1548.5|1547|1547.3|1545.8|1550.4|1548.9|1546.2|1544.7|130
1758797700000|2025-09-25 10:55:00|1547.2|1545.7|1546.2|1544.7|1548.4|1546.9|1545|1543.5|93
1758798000000|2025-09-25 11:00:00|1546.1|1544.6|1544.1|1542.6|1546.7|1545.2|1542.8|1541.3|126
1758798300000|2025-09-25 11:05:00|1543.6|1542.1|1540.9|1539.4|1543.7|1542.2|1540.5|1539|117
1758798600000|2025-09-25 11:10:00|1541|1539.5|1538.9|1537.4|1542.5|1541|1538.7|1537.2|132
1758798900000|2025-09-25 11:15:00|1539|1537.5|1543.1|1541.6|1543.4|1541.9|1538.9|1537.4|96
1758799200000|2025-09-25 11:20:00|1543.2|1541.7|1543.9|1542.4|1544.8|1543.3|1542.3|1540.8|139
1758799500000|2025-09-25 11:25:00|1544|1542.5|1543.2|1541.7|1545.3|1543.8|1542.8|1541.3|78
1758799800000|2025-09-25 11:30:00|1543.5|1542|1542.3|1540.8|1544.5|1543|1542.1|1540.6|123
1758800100000|2025-09-25 11:35:00|1542.2|1540.7|1541.5|1540|1543.6|1542.1|1541.4|1539.9|60
1758800400000|2025-09-25 11:40:00|1541.4|1539.9|1542.5|1541|1542.8|1541.3|1540.3|1538.8|96
1758800700000|2025-09-25 11:45:00|1542.6|1541.1|1544.6|1543.1|1545.1|1543.6|1542.3|1540.8|50
1758801000000|2025-09-25 11:50:00|1544.8|1543.3|1546.9|1545.4|1548.1|1546.6|1544.8|1543.3|131
1758801300000|2025-09-25 11:55:00|1547.5|1546|1548.1|1546.6|1548.8|1547.3|1547.2|1545.7|79
1758801600000|2025-09-25 12:00:00|1547.9|1546.4|1553.4|1551.9|1553.8|1552.3|1547.7|1546.2|287
1758801900000|2025-09-25 12:05:00|1553.5|1552|1553.6|1552.1|1554.5|1553|1551.4|1549.9|136
1758802200000|2025-09-25 12:10:00|1553.8|1552.3|1551.8|1550.3|1554.9|1553.4|1550.9|1549.4|128
1758802500000|2025-09-25 12:15:00|1551.6|1550.1|1552.4|1550.9|1554.6|1553.1|1551.2|1549.7|123
1758802800000|2025-09-25 12:20:00|1551.2|1549.7|1552.8|1551.3|1554.1|1552.6|1550.7|1549.2|200
1758803100000|2025-09-25 12:25:00|1552.3|1550.8|1551.2|1547.2|1552.4|1550.9|1548.2|1546.7|94
1758803400000|2025-09-25 12:30:00|1550.7|1546.7|1542.3|1540.8|1551.2|1547.2|1541.6|1540.1|518
1758803700000|2025-09-25 12:35:00|1542.8|1541.3|1538.4|1536.9|1543.4|1541.9|1533.8|1532.3|372
1758804000000|2025-09-25 12:40:00|1538.5|1537|1540.5|1539|1542.7|1541.2|1536.9|1535.4|274
1758804300000|2025-09-25 12:45:00|1540.3|1538.8|1535.3|1533.8|1540.7|1539.2|1533.5|1532|310
1758804600000|2025-09-25 12:50:00|1535.4|1533.9|1535.5|1534|1536.3|1534.8|1532.1|1530.6|181
1758804900000|2025-09-25 12:55:00|1535.4|1533.9|1541.7|1540.2|1541.9|1540.4|1535.2|1533.7|178
1758805200000|2025-09-25 13:00:00|1540.9|1539.4|1539.6|1538.1|1542.8|1541.3|1537.2|1535.7|258
1758805500000|2025-09-25 13:05:00|1539.9|1538.4|1534.7|1533.2|1540.5|1539|1534|1532.5|252
1758805800000|2025-09-25 13:10:00|1534.8|1533.3|1536.1|1534.6|1537.4|1535.9|1534.1|1532.6|147
1758806100000|2025-09-25 13:15:00|1536.2|1534.7|1538.7|1537.2|1539.3|1537.8|1533|1531.5|116
1758806400000|2025-09-25 13:20:00|1538.6|1537.1|1538.7|1537.2|1541.4|1539.9|1537.3|1535.8|90
1758806700000|2025-09-25 13:25:00|1538.4|1536.9|1536.4|1534.9|1538.6|1537.1|1535|1533.5|80
1758807000000|2025-09-25 13:30:00|1536.5|1535|1534.3|1532.8|1537.8|1536.3|1534.3|1532.8|196
1758807300000|2025-09-25 13:35:00|1534.2|1532.7|1531.6|1530.1|1535.2|1533.7|1530.6|1529.1|195
1758807600000|2025-09-25 13:40:00|1531.7|1530.2|1529.3|1527.8|1533.6|1532.1|1528.2|1526.7|338
1758807900000|2025-09-25 13:45:00|1529.4|1527.9|1535.3|1533.8|1535.3|1533.8|1529.4|1527.9|195
1758808200000|2025-09-25 13:50:00|1535.2|1533.7|1535.4|1533.9|1536.9|1535.4|1532.7|1531.2|128
1758808500000|2025-09-25 13:55:00|1535.3|1533.8|1535.2|1533.7|1536.1|1534.6|1531.8|1530.3|147
1758808800000|2025-09-25 14:00:00|1535.3|1533.8|1533.1|1531.6|1535.9|1534.4|1532.6|1531.1|171
1758809100000|2025-09-25 14:05:00|1532.9|1531.4|1532.4|1530.9|1534.3|1532.8|1530.9|1529.4|265
1758809400000|2025-09-25 14:10:00|1532.3|1530.8|1528.3|1526.8|1534.3|1532.8|1526.9|1525.4|128
1758809700000|2025-09-25 14:15:00|1528.4|1526.9|1531.3|1529.8|1532.6|1531.1|1528.2|1526.7|123
1758810000000|2025-09-25 14:20:00|1531.2|1529.7|1538.6|1537.1|1538.9|1537.4|1531|1529.5|171
1758810300000|2025-09-25 14:25:00|1538.3|1536.8|1540.7|1539.2|1543.1|1541.6|1538.3|1536.8|159
1758810600000|2025-09-25 14:30:00|1540.3|1538.8|1544.1|1542.6|1544.2|1542.7|1539.7|1538.2|181
1758810900000|2025-09-25 14:35:00|1544|1542.5|1541|1539.5|1544.6|1543.1|1540.8|1539.3|149
1758811200000|2025-09-25 14:40:00|1540.8|1539.3|1544.8|1543.3|1545.1|1543.6|1538.3|1536.8|157
1758811500000|2025-09-25 14:45:00|1544.9|1543.4|1546.8|1545.3|1546.8|1545.3|1542.9|1541.4|134
1758811800000|2025-09-25 14:50:00|1546.7|1545.2|1550.9|1549.4|1550.9|1549.4|1544.1|1542.6|272
1758812100000|2025-09-25 14:55:00|1551.3|1549.8|1559.7|1558.2|1559.7|1558.2|1551.2|1549.7|378
1758812400000|2025-09-25 15:00:00|1559.6|1558.1|1553.8|1552.3|1559.8|1558.3|1552.7|1551.2|268
1758812700000|2025-09-25 15:05:00|1554|1552.5|1555.2|1553.7|1555.9|1554.4|1551.7|1550.2|229
1758813000000|2025-09-25 15:10:00|1555.3|1553.8|1557.4|1555.9|1557.5|1556|1555.3|1553.8|175
1758813300000|2025-09-25 15:15:00|1557.3|1555.8|1557.2|1555.7|1558.5|1557|1556|1554.5|285
1758813600000|2025-09-25 15:20:00|1557.4|1555.9|1554.2|1552.7|1557.7|1556.2|1553.5|1552|161
1758813900000|2025-09-25 15:25:00|1554.1|1552.6|1553.3|1551.8|1554.5|1553|1552.8|1551.3|97
1758814200000|2025-09-25 15:30:00|1553.4|1551.9|1553.2|1551.7|1554.5|1553|1552.1|1550.6|311
1758814500000|2025-09-25 15:35:00|1553|1551.5|1549.6|1548.1|1553.6|1552.1|1548.7|1547.2|331
1758814800000|2025-09-25 15:40:00|1549.5|1548|1552.2|1550.7|1552.8|1551.3|1548|1546.5|282
1758815100000|2025-09-25 15:45:00|1552.8|1551.3|1553.5|1552|1554.9|1553.4|1552.1|1550.6|184
1758815400000|2025-09-25 15:50:00|1553.6|1552.1|1553|1551.5|1554.9|1553.4|1551.8|1550.3|139
1758815700000|2025-09-25 15:55:00|1553.1|1551.6|1553.2|1551.7|1554.5|1553|1552.1|1550.6|107
1758816000000|2025-09-25 16:00:00|1553.1|1551.6|1553.1|1551.6|1553.5|1552|1552.1|1550.6|126
1758816300000|2025-09-25 16:05:00|1553|1551.5|1552.6|1551.1|1554.2|1552.7|1552|1550.5|112
1758816600000|2025-09-25 16:10:00|1552.8|1551.3|1551.4|1549.9|1553.2|1551.7|1551.3|1549.8|82
1758816900000|2025-09-25 16:15:00|1551.5|1550|1550.8|1549.3|1551.9|1550.4|1550.4|1548.9|98
1758817200000|2025-09-25 16:20:00|1550.9|1549.4|1551.2|1549.7|1551.3|1549.8|1549.9|1548.4|117
1758817500000|2025-09-25 16:25:00|1551|1549.5|1555.3|1553.8|1555.4|1553.9|1550.3|1548.8|176
1758817800000|2025-09-25 16:30:00|1555.2|1553.7|1556|1554.5|1557.5|1556|1554.7|1553.2|165
1758818100000|2025-09-25 16:35:00|1555.9|1554.4|1554.5|1553|1556.5|1555|1553.8|1552.3|108
1758818400000|2025-09-25 16:40:00|1554.4|1552.9|1553.8|1552.3|1555.5|1554|1553.5|1552|80
1758818700000|2025-09-25 16:45:00|1553.9|1552.4|1553.4|1551.9|1554.2|1552.7|1552.7|1551.2|68
1758819000000|2025-09-25 16:50:00|1553.3|1551.8|1556.4|1554.9|1556.6|1555.1|1552.9|1551.4|92
1758819300000|2025-09-25 16:55:00|1556.3|1554.8|1559|1557.5|1559|1557.5|1556|1554.5|211
1758819600000|2025-09-25 17:00:00|1558.9|1557.4|1556.2|1554.7|1559.1|1557.6|1555.9|1554.4|319
1758819900000|2025-09-25 17:05:00|1556.3|1554.8|1558.7|1557.2|1558.9|1557.4|1556.1|1554.6|126
1758820200000|2025-09-25 17:10:00|1558.6|1557.1|1562.7|1561.2|1562.9|1561.4|1558.5|1557|82
1758820500000|2025-09-25 17:15:00|1562.6|1561.1|1562.9|1561.4|1564.4|1562.9|1561.9|1560.4|112
1758820800000|2025-09-25 17:20:00|1562.8|1561.3|1562.3|1560.8|1562.9|1561.4|1560.4|1558.9|74
1758821100000|2025-09-25 17:25:00|1562.2|1560.7|1564.4|1562.9|1564.6|1563.1|1561.8|1560.3|68
1758821400000|2025-09-25 17:30:00|1564.5|1563|1566.4|1564.9|1566.6|1565.1|1564.1|1562.6|113
1758821700000|2025-09-25 17:35:00|1566.3|1564.8|1566.7|1565.2|1568.3|1566.8|1566.2|1564.7|121
1758822000000|2025-09-25 17:40:00|1566.8|1565.3|1569.1|1567.6|1569.1|1567.6|1566.2|1564.7|175
1758822300000|2025-09-25 17:45:00|1569|1567.5|1571.8|1570.3|1572.9|1571.4|1568.9|1567.4|220
1758822600000|2025-09-25 17:50:00|1571.9|1570.4|1568.8|1567.3|1571.9|1570.4|1568.4|1566.9|110
1758822900000|2025-09-25 17:55:00|1568.7|1567.2|1569.5|1568|1571.1|1569.6|1568.3|1566.8|81
1758823200000|2025-09-25 18:00:00|1569.4|1567.9|1563.6|1562.1|1569.4|1567.9|1563|1561.5|115
1758823500000|2025-09-25 18:05:00|1563.5|1562|1561.8|1560.3|1566|1564.5|1560.9|1559.4|148
1758823800000|2025-09-25 18:10:00|1562|1560.5|1562.1|1560.6|1563.7|1562.2|1560.2|1558.7|114
1758824100000|2025-09-25 18:15:00|1562|1560.5|1565.2|1563.7|1565.4|1563.9|1561.9|1560.4|49
1758824400000|2025-09-25 18:20:00|1565.3|1563.8|1567.3|1565.8|1567.3|1565.8|1565.3|1563.8|42
1758824700000|2025-09-25 18:25:00|1567.2|1565.7|1568.3|1566.8|1568.5|1567|1567|1565.5|31
1758825000000|2025-09-25 18:30:00|1568.2|1566.7|1567.6|1566.1|1568.5|1567|1566.6|1565.1|59
1758825300000|2025-09-25 18:35:00|1567.7|1566.2|1570.6|1569.1|1570.7|1569.2|1567.7|1566.2|51
1758825600000|2025-09-25 18:40:00|1570.7|1569.2|1570.1|1568.6|1571.4|1569.9|1569.7|1568.2|76
1758825900000|2025-09-25 18:45:00|1570.2|1568.7|1570.5|1569|1571.1|1569.6|1568.3|1566.8|52
1758826200000|2025-09-25 18:50:00|1570.6|1569.1|1568.9|1567.4|1571.3|1569.8|1568.6|1567.1|71
1758826500000|2025-09-25 18:55:00|1568.7|1567.2|1569.5|1568|1570|1568.5|1568.2|1566.7|60
1758826800000|2025-09-25 19:00:00|1569.6|1568.1|1568.2|1566.7|1569.6|1568.1|1567.2|1565.7|53
1758827100000|2025-09-25 19:05:00|1568.1|1566.6|1568.8|1567.3|1569.3|1567.8|1567.5|1566|28
1758827400000|2025-09-25 19:10:00|1568.7|1567.2|1569.7|1568.2|1570|1568.5|1568.3|1566.8|33
1758827700000|2025-09-25 19:15:00|1569.9|1568.4|1568.1|1566.6|1570.3|1568.8|1568|1566.5|43
1758828000000|2025-09-25 19:20:00|1568|1566.5|1565.6|1564.1|1568.5|1567|1565.1|1563.6|48
1758828300000|2025-09-25 19:25:00|1565.7|1564.2|1567.8|1566.3|1568|1566.5|1565.7|1564.2|18
1758828600000|2025-09-25 19:30:00|1567.7|1566.2|1568.7|1567.2|1568.9|1567.4|1567.7|1566.2|22
1758828900000|2025-09-25 19:35:00|1568.8|1567.3|1567.7|1566.2|1569.3|1567.8|1567.3|1565.8|20
1758829200000|2025-09-25 19:40:00|1567.5|1566|1566.6|1565.1|1567.6|1566.1|1566.1|1564.6|36
1758829500000|2025-09-25 19:45:00|1566.7|1565.2|1568.5|1567|1568.6|1567.1|1566.7|1565.2|84
1758829800000|2025-09-25 19:50:00|1568.7|1567.2|1569.7|1568.2|1569.9|1568.4|1568.5|1567|33
1758830100000|2025-09-25 19:55:00|1569.6|1568.1|1568.9|1567.4|1569.8|1568.3|1568.4|1566.9|36
1758830400000|2025-09-25 20:00:00|1568.8|1567.3|1568.5|1567|1569|1567.5|1568.2|1566.7|19
1758830700000|2025-09-25 20:05:00|1568.4|1566.9|1569.3|1567.8|1569.7|1568.2|1568.4|1566.9|16
1758831000000|2025-09-25 20:10:00|1569.7|1568.2|1570.1|1568.6|1570.3|1568.8|1569.5|1568|15
1758831300000|2025-09-25 20:15:00|1570|1568.5|1570.1|1568.6|1570.8|1569.3|1569.6|1568.1|38
1758831600000|2025-09-25 20:20:00|1569.9|1568.4|1567.7|1566.2|1570|1568.5|1567.7|1566.2|22
1758831900000|2025-09-25 20:25:00|1567.5|1566|1566.5|1565|1567.6|1566.1|1566|1564.5|14
1758832200000|2025-09-25 20:30:00|1566.4|1564.9|1566.3|1564.8|1567.1|1565.6|1566.1|1564.6|36
1758832500000|2025-09-25 20:35:00|1566.7|1565.2|1566.5|1565|1567.6|1566.1|1566.5|1565|15
1758832800000|2025-09-25 20:40:00|1566.4|1564.9|1567.1|1565.6|1567.5|1566|1566.4|1564.9|5
1758833100000|2025-09-25 20:45:00|1567.3|1565.8|1568.1|1566.6|1570.1|1568.6|1566.9|1565.4|34
1758833400000|2025-09-25 20:50:00|1568.4|1566.9|1567.8|1566.3|1568.4|1566.9|1565.9|1564.4|47
1758833700000|2025-09-25 20:55:00|1567.7|1566.2|1567.3|1565.8|1568.9|1567.4|1566.2|1564.7|25
1758837600000|2025-09-25 22:00:00|1571.1|1567.1|1570.3|1566.3|1572.8|1570.2|1568.1|1565|72
1758837900000|2025-09-25 22:05:00|1570.2|1566.2|1569.2|1565.2|1570.3|1566.5|1567.2|1565.2|20
1758838200000|2025-09-25 22:10:00|1567.8|1566.3|1567.5|1566|1569.1|1566.5|1567.5|1565.1|5
1758838500000|2025-09-25 22:15:00|1567.8|1566.3|1567.7|1566.2|1568.1|1566.6|1567.7|1566.2|7
1758838800000|2025-09-25 22:20:00|1567.8|1566.3|1568.1|1566.6|1569.1|1566.6|1567.2|1565.1|3
1758839100000|2025-09-25 22:25:00|1568.2|1566.7|1567.7|1566.2|1568.2|1566.7|1567.3|1565.8|5
1758839400000|2025-09-25 22:30:00|1567.6|1566.1|1568|1566.5|1568.5|1567|1567.5|1566|11
1758839700000|2025-09-25 22:35:00|1567.8|1566.3|1568.9|1567.4|1568.9|1567.4|1567.2|1565.7|16
1758840000000|2025-09-25 22:40:00|1568.7|1567.2|1566.7|1565.2|1568.9|1567.4|1565.6|1564|24
1758840300000|2025-09-25 22:45:00|1566.8|1565.3|1566.4|1564.9|1568.7|1566|1565.5|1563.5|23
1758840600000|2025-09-25 22:50:00|1566.5|1565|1566.7|1565.2|1567.4|1565.9|1566.1|1564.6|11
1758840900000|2025-09-25 22:55:00|1566.8|1565.3|1565.6|1564.1|1567|1565.5|1565.6|1564.1|20
1758841200000|2025-09-25 23:00:00|1565.7|1564.2|1565.2|1563.7|1566.6|1565.1|1565.1|1563.6|26
1758841500000|2025-09-25 23:05:00|1565.3|1563.8|1563.1|1561.6|1565.4|1563.9|1563.1|1561.6|21
1758841800000|2025-09-25 23:10:00|1563|1561.5|1563.2|1561.7|1563.4|1561.9|1561.9|1560.4|21
1758842100000|2025-09-25 23:15:00|1563|1561.5|1561.4|1559.9|1563.5|1561.7|1558.9|1557.4|77
1758842400000|2025-09-25 23:20:00|1561.7|1560.2|1563.2|1559.2|1564.2|1561.7|1561.7|1559.2|24
1758842700000|2025-09-25 23:25:00|1563.3|1559.3|1562.6|1561.1|1563.9|1561.1|1561.3|1558.5|23
1758843000000|2025-09-25 23:30:00|1562.5|1561|1564.4|1560.4|1564.5|1561.4|1561.5|1559|15
1758843300000|2025-09-25 23:35:00|1563.4|1561.9|1563|1561.5|1563.7|1562.2|1562.2|1559.7|41
1758843600000|2025-09-25 23:40:00|1562.9|1561.4|1565.9|1564.4|1566.7|1564.4|1562.5|1561|67
1758843900000|2025-09-25 23:45:00|1566|1564.5|1568.2|1566.7|1568.5|1567|1566|1564.5|64
1758844200000|2025-09-25 23:50:00|1567.8|1566.3|1568.3|1566.8|1568.7|1567.2|1567.8|1566.3|33
1758844500000|2025-09-25 23:55:00|1568.4|1566.9|1569.5|1568|1570|1568.5|1568.3|1566.8|28
1758844800000|2025-09-26 00:00:00|1569.6|1568.1|1570.8|1569.3|1571.6|1570.1|1569.6|1568.1|53
1758845100000|2025-09-26 00:05:00|1570.7|1569.2|1571|1569.5|1571.6|1570.1|1568.3|1566.8|42
1758845400000|2025-09-26 00:10:00|1571.1|1569.6|1573.5|1572|1574|1572.5|1570.9|1569.4|44
1758845700000|2025-09-26 00:15:00|1573.4|1571.9|1572.4|1570.9|1573.5|1572|1572.2|1570.7|48
1758846000000|2025-09-26 00:20:00|1572.5|1571|1572.4|1570.9|1574.5|1573|1572.4|1570.9|62
1758846300000|2025-09-26 00:25:00|1572.3|1570.8|1571.1|1569.6|1572.8|1571.3|1569.7|1568.2|59
1758846600000|2025-09-26 00:30:00|1571.2|1569.7|1570.9|1569.4|1571.7|1570.2|1570.2|1568.7|30
1758846900000|2025-09-26 00:35:00|1571|1569.5|1572.4|1570.9|1574.3|1572.8|1570.9|1569.4|56
1758847200000|2025-09-26 00:40:00|1572.6|1571.1|1572.7|1571.2|1573.4|1571.9|1572.3|1570.8|26
1758847500000|2025-09-26 00:45:00|1572.6|1571.1|1572.8|1571.3|1573.4|1571.9|1572|1570.5|53
1758847800000|2025-09-26 00:50:00|1572.9|1571.4|1578.3|1576.8|1580.4|1578.2|1572.9|1571.4|151
1758848100000|2025-09-26 00:55:00|1578.4|1576.9|1580.3|1578.8|1583.4|1581.9|1578.1|1576.6|163
1758848400000|2025-09-26 01:00:00|1579.7|1578.2|1582.4|1580.9|1584.9|1582.4|1579.4|1577.9|137
1758848700000|2025-09-26 01:05:00|1582.5|1581|1582.2|1580.7|1585.1|1583.6|1581.8|1579.2|98
1758849000000|2025-09-26 01:10:00|1582|1580.5|1581.4|1579.9|1583.6|1581.2|1580.5|1579|54
1758849300000|2025-09-26 01:15:00|1582.1|1578.1|1580.3|1578.8|1582.1|1579.5|1579.2|1577.6|60
1758849600000|2025-09-26 01:20:00|1580.2|1578.7|1579|1577.5|1581|1579.5|1578.8|1577|43
1758849900000|2025-09-26 01:25:00|1578.9|1577.4|1580.9|1579.4|1581.8|1580.3|1578.9|1577.4|45
1758850200000|2025-09-26 01:30:00|1580.8|1579.3|1582.8|1581.3|1583.9|1581.9|1580.2|1578.7|61
1758850500000|2025-09-26 01:35:00|1582.7|1581.2|1583.3|1581.8|1583.9|1582.3|1582.1|1579.7|48
1758850800000|2025-09-26 01:40:00|1583.4|1581.9|1585|1583.5|1586.9|1584.6|1583.4|1581.9|138
1758851100000|2025-09-26 01:45:00|1584.9|1583.4|1584.5|1583|1589.1|1587.5|1584.5|1582.4|125
1758851400000|2025-09-26 01:50:00|1584.4|1582.9|1583.1|1581.6|1585.4|1583.9|1582.1|1580.6|73
1758851700000|2025-09-26 01:55:00|1583|1581.5|1581.5|1580|1583.5|1582|1580|1578.5|46
1758852000000|2025-09-26 02:00:00|1581.4|1579.9|1578.6|1577.1|1581.8|1580.3|1578.5|1577|60
1758852300000|2025-09-26 02:05:00|1578.4|1576.9|1576.3|1574.8|1578.7|1577.2|1574.9|1573.4|84
1758852600000|2025-09-26 02:10:00|1576.2|1574.7|1575.1|1573.6|1576.8|1575.3|1574.1|1572.6|51
1758852900000|2025-09-26 02:15:00|1575|1573.5|1574.1|1572.6|1575.9|1574.4|1574|1572.5|30
1758853200000|2025-09-26 02:20:00|1574|1572.5|1575.6|1574.1|1575.9|1574.4|1573.8|1572.3|50
1758853500000|2025-09-26 02:25:00|1575.5|1574|1575.3|1573.8|1577.8|1576.3|1574.9|1573.4|52
1758853800000|2025-09-26 02:30:00|1576.1|1574.6|1579|1577.5|1579.7|1578.1|1574.9|1573.4|58
1758854100000|2025-09-26 02:35:00|1579.1|1577.6|1578.4|1576.9|1579.4|1577.9|1577.8|1576.3|27
1758854400000|2025-09-26 02:40:00|1578.5|1577|1580.3|1578.8|1580.5|1579|1578|1576.5|50
1758854700000|2025-09-26 02:45:00|1580.4|1578.9|1583.2|1581.7|1583.2|1581.7|1580.3|1578.8|49
1758855000000|2025-09-26 02:50:00|1583.1|1581.6|1581.5|1580|1583.9|1582.4|1579.5|1578|59
1758855300000|2025-09-26 02:55:00|1581.6|1580.1|1581.5|1580|1582.7|1581.2|1580.9|1579.4|103
1758855600000|2025-09-26 03:00:00|1581.6|1580.1|1580.8|1579.3|1581.6|1580.1|1579.9|1578.4|39
1758855900000|2025-09-26 03:05:00|1580.9|1579.4|1580.5|1579|1581.5|1580|1578.7|1577.2|42
1758856200000|2025-09-26 03:10:00|1580.2|1578.7|1578.8|1577.3|1580.8|1579.3|1578.8|1577.3|35
1758856500000|2025-09-26 03:15:00|1578.9|1577.4|1577|1575.5|1579.5|1578|1576.7|1575.2|42
1758856800000|2025-09-26 03:20:00|1577.1|1575.6|1577.9|1576.4|1578.2|1576.7|1576.7|1575.2|18
1758857100000|2025-09-26 03:25:00|1578|1576.5|1580.7|1579.2|1581.3|1579.8|1578|1576.5|32
1758857400000|2025-09-26 03:30:00|1580.8|1579.3|1579.8|1578.3|1581.6|1580.1|1579|1577.5|34
1758857700000|2025-09-26 03:35:00|1579.9|1578.4|1580.4|1578.9|1580.7|1579.2|1579.4|1577.9|21
1758858000000|2025-09-26 03:40:00|1580.7|1579.2|1580.2|1578.7|1581|1579.5|1580|1578.5|13
1758858300000|2025-09-26 03:45:00|1580.1|1578.6|1580.3|1578.8|1581|1579.5|1579.6|1578.1|12
1758858600000|2025-09-26 03:50:00|1580.4|1578.9|1580.5|1579|1581.3|1579.8|1580.2|1578.7|56
1758858900000|2025-09-26 03:55:00|1580.8|1579.3|1580.8|1579.3|1581.4|1579.9|1580.6|1579.1|11
1758859200000|2025-09-26 04:00:00|1580.7|1579.2|1579.6|1578.1|1580.8|1579.3|1578.9|1577.4|27
1758859500000|2025-09-26 04:05:00|1579.7|1578.2|1579.9|1578.4|1580.3|1578.8|1579.4|1577.9|16
1758859800000|2025-09-26 04:10:00|1580|1578.5|1578.8|1577.3|1580.1|1578.6|1578.8|1577.3|23
1758860100000|2025-09-26 04:15:00|1578.6|1577.1|1579.1|1577.6|1579.3|1577.8|1578.6|1577.1|28
1758860400000|2025-09-26 04:20:00|1579.4|1577.9|1579.6|1578.1|1579.8|1578.3|1579|1577.5|32
1758860700000|2025-09-26 04:25:00|1579.7|1578.2|1578.3|1576.8|1579.7|1578.2|1578.3|1576.8|30
1758861000000|2025-09-26 04:30:00|1578.4|1576.9|1579.8|1578.3|1580.7|1579.2|1578|1576.5|54
1758861300000|2025-09-26 04:35:00|1579.9|1578.4|1580.2|1578.7|1580.6|1579.1|1579.5|1578|11
1758861600000|2025-09-26 04:40:00|1580.3|1578.8|1580.2|1578.7|1580.6|1579.1|1580|1578.5|3
1758861900000|2025-09-26 04:45:00|1580|1578.5|1580.5|1579|1580.6|1579.1|1579.7|1578.2|8
1758862200000|2025-09-26 04:50:00|1580.7|1579.2|1579.4|1577.9|1580.8|1579.3|1579.2|1577.7|18
1758862500000|2025-09-26 04:55:00|1579.5|1578|1579.2|1577.7|1579.5|1578|1578.8|1577.3|4
1758862800000|2025-09-26 05:00:00|1579.3|1577.8|1579.3|1577.8|1580.1|1578.6|1579.1|1577.6|20
1758863100000|2025-09-26 05:05:00|1579.2|1577.7|1578.5|1577|1579.4|1577.9|1578.3|1576.8|20
1758863400000|2025-09-26 05:10:00|1578.6|1577.1|1579.6|1578.1|1580|1578.5|1577.1|1575.6|58
1758863700000|2025-09-26 05:15:00|1579.7|1578.2|1580.6|1579.1|1581.3|1579.8|1579.2|1577.7|49
1758864000000|2025-09-26 05:20:00|1580.5|1579|1580.4|1578.9|1580.8|1579.3|1579.7|1578.2|33
1758864300000|2025-09-26 05:25:00|1580.5|1579|1579.2|1577.7|1580.6|1579.1|1579.2|1577.7|28
1758864600000|2025-09-26 05:30:00|1579.1|1577.6|1577.3|1575.8|1579.7|1578.2|1577.2|1575.7|23
1758864900000|2025-09-26 05:35:00|1577.2|1575.7|1578.2|1576.7|1578.8|1577.3|1576.8|1575.3|16
1758865200000|2025-09-26 05:40:00|1578.3|1576.8|1579.1|1577.6|1579.2|1577.7|1578.2|1576.7|23
1758865500000|2025-09-26 05:45:00|1578.6|1577.1|1579.9|1578.4|1580|1578.5|1578.6|1577.1|24
1758865800000|2025-09-26 05:50:00|1580|1578.5|1578.6|1577.1|1580.3|1578.8|1578|1576.5|33
1758866100000|2025-09-26 05:55:00|1578.7|1577.2|1577.4|1575.9|1578.8|1577.3|1577.2|1575.7|13
1758866400000|2025-09-26 06:00:00|1577.5|1576|1578.2|1576.7|1578.6|1577.1|1576.5|1575|126
1758866700000|2025-09-26 06:05:00|1578.4|1576.9|1580.6|1579.1|1580.7|1579.2|1577.5|1576|61
1758867000000|2025-09-26 06:10:00|1580.7|1579.2|1584.8|1583.3|1584.9|1583.4|1580.3|1578.8|126
1758867300000|2025-09-26 06:15:00|1584.7|1583.2|1587.6|1586.1|1588|1586.5|1584.4|1582.9|100
1758867600000|2025-09-26 06:20:00|1587.9|1586.4|1585.2|1583.7|1588.3|1586.8|1584.8|1583.3|101
1758867900000|2025-09-26 06:25:00|1585.3|1583.8|1587|1585.5|1587|1585.5|1584.5|1583|39
1758868200000|2025-09-26 06:30:00|1586.9|1585.4|1587.1|1585.6|1588|1586.5|1585.8|1584.3|119
1758868500000|2025-09-26 06:35:00|1587|1585.5|1586.9|1585.4|1587.8|1586.3|1585.2|1583.7|88
1758868800000|2025-09-26 06:40:00|1587.1|1585.6|1584.9|1583.4|1587.2|1585.7|1584.4|1582.9|73
1758869100000|2025-09-26 06:45:00|1584.8|1583.3|1582.7|1581.2|1584.8|1583.3|1582.6|1581.1|65
1758869400000|2025-09-26 06:50:00|1582.6|1581.1|1582.7|1581.2|1583.7|1582.2|1582.3|1580.8|33
1758869700000|2025-09-26 06:55:00|1582.6|1581.1|1579.5|1578|1582.8|1581.3|1578.3|1576.8|46
1758870000000|2025-09-26 07:00:00|1579.4|1577.9|1579.5|1578|1582.5|1581|1578.2|1576.7|129
1758870300000|2025-09-26 07:05:00|1579.4|1577.9|1584.4|1582.9|1586.2|1584.7|1579.3|1577.8|96
1758870600000|2025-09-26 07:10:00|1584.3|1582.8|1591.1|1589.6|1592.4|1590.4|1583.4|1581.9|327
1758870900000|2025-09-26 07:15:00|1591.2|1589.7|1590.1|1588.6|1591.2|1589.7|1587.6|1586.1|101
1758871200000|2025-09-26 07:20:00|1589.5|1588|1585.1|1583.6|1589.6|1588.1|1582.7|1581.2|137
1758871500000|2025-09-26 07:25:00|1585.2|1583.7|1586.6|1585.1|1587.4|1585.9|1585.1|1583.6|88
1758871800000|2025-09-26 07:30:00|1586.5|1585|1585.7|1584.2|1588.5|1587|1585.6|1584.1|60
1758872100000|2025-09-26 07:35:00|1585.6|1584.1|1580.5|1579|1585.6|1584.1|1579.1|1577.6|188
1758872400000|2025-09-26 07:40:00|1580.7|1579.2|1579.9|1578.4|1581.6|1580.1|1579.6|1578.1|111
1758872700000|2025-09-26 07:45:00|1580|1578.5|1579.2|1577.7|1581.1|1579.6|1578.5|1577|146
1758873000000|2025-09-26 07:50:00|1579.5|1578|1580.4|1578.9|1580.6|1579.1|1578.8|1577.3|93
1758873300000|2025-09-26 07:55:00|1580.3|1578.8|1581|1579.5|1581.1|1579.6|1579.6|1578.1|34
1758873600000|2025-09-26 08:00:00|1580.9|1579.4|1581.8|1580.3|1581.8|1580.3|1579.2|1577.7|29
1758873900000|2025-09-26 08:05:00|1581.7|1580.2|1584|1582.5|1584.3|1582.8|1581.7|1580.2|46
1758874200000|2025-09-26 08:10:00|1583.8|1582.3|1580.2|1578.7|1584.1|1582.6|1579.9|1578.4|47
1758874500000|2025-09-26 08:15:00|1580.1|1578.6|1580.3|1578.8|1580.3|1578.8|1578.8|1577.3|56
1758874800000|2025-09-26 08:20:00|1580|1578.5|1582.4|1580.9|1582.4|1580.9|1579.9|1578.4|54
1758875100000|2025-09-26 08:25:00|1582.3|1580.8|1578.7|1577.2|1582.5|1581|1578.5|1577|61
1758875400000|2025-09-26 08:30:00|1578.6|1577.1|1580|1578.5|1581.8|1580.3|1578.3|1576.8|77
1758875700000|2025-09-26 08:35:00|1580.1|1578.6|1581.2|1579.7|1581.3|1579.8|1579.6|1578.1|50
1758876000000|2025-09-26 08:40:00|1581|1579.5|1581.9|1580.4|1582.2|1580.7|1580.8|1579.3|42
1758876300000|2025-09-26 08:45:00|1582|1580.5|1579.1|1577.6|1582|1580.5|1579|1577.5|64
1758876600000|2025-09-26 08:50:00|1578.7|1577.2|1578.3|1576.8|1579.3|1577.8|1578.1|1576.6|79
1758876900000|2025-09-26 08:55:00|1578.4|1576.9|1576.4|1574.9|1578.8|1577.3|1575.9|1574.4|73
1758877200000|2025-09-26 09:00:00|1576.1|1574.6|1574.2|1572.7|1576.8|1575.3|1573.6|1572.1|175
1758877500000|2025-09-26 09:05:00|1573.9|1572.4|1574.6|1573.1|1575.9|1574.4|1573.7|1572.2|91
1758877800000|2025-09-26 09:10:00|1574.3|1572.8|1573.2|1571.7|1575|1573.5|1572.5|1571|126
1758878100000|2025-09-26 09:15:00|1572.5|1571|1569.5|1568|1573|1571.5|1569|1567.5|126
1758878400000|2025-09-26 09:20:00|1569.3|1567.8|1570.4|1568.9|1572.1|1570.6|1567.7|1566.2|86
1758878700000|2025-09-26 09:25:00|1570.3|1568.8|1571.8|1570.3|1572.1|1570.6|1569.7|1568.2|56
1758879000000|2025-09-26 09:30:00|1571.9|1570.4|1573|1571.5|1573.5|1572|1571.7|1570.2|71
1758879300000|2025-09-26 09:35:00|1573.1|1571.6|1573.3|1571.8|1574|1572.5|1571.6|1570.1|43
1758879600000|2025-09-26 09:40:00|1573.2|1571.7|1575.9|1574.4|1576.1|1574.6|1573.2|1571.7|47
1758879900000|2025-09-26 09:45:00|1575.7|1574.2|1573.6|1572.1|1575.9|1574.4|1573.5|1572|35
1758880200000|2025-09-26 09:50:00|1573.7|1572.2|1573.8|1572.3|1575|1573.5|1572.9|1571.4|70
1758880500000|2025-09-26 09:55:00|1573.9|1572.4|1574|1572.5|1574.5|1573|1572.7|1571.2|72
1758880800000|2025-09-26 10:00:00|1574.1|1572.6|1579.3|1577.8|1579.3|1577.8|1573.7|1572.2|111
1758881100000|2025-09-26 10:05:00|1579.4|1577.9|1575.5|1574|1580.1|1578.6|1575.4|1573.9|130
1758881400000|2025-09-26 10:10:00|1575.4|1573.9|1577.6|1576.1|1578.4|1576.9|1575.3|1573.8|53
1758881700000|2025-09-26 10:15:00|1577.5|1576|1575|1573.5|1578.7|1577.2|1575|1573.5|33
1758882000000|2025-09-26 10:20:00|1575.1|1573.6|1572.7|1571.2|1575.1|1573.6|1572.4|1570.9|54
1758882300000|2025-09-26 10:25:00|1572.8|1571.3|1573.1|1571.6|1573.6|1572.1|1572.4|1570.9|20
1758882600000|2025-09-26 10:30:00|1573|1571.5|1572.8|1571.3|1573.1|1571.6|1572.4|1570.9|33
1758882900000|2025-09-26 10:35:00|1572.7|1571.2|1573.8|1572.3|1573.9|1572.4|1572.6|1571.1|29
1758883200000|2025-09-26 10:40:00|1573.7|1572.2|1574.5|1573|1574.6|1573.1|1573.2|1571.7|31
1758883500000|2025-09-26 10:45:00|1574.4|1572.9|1574.2|1572.7|1575.7|1574.2|1573.4|1571.9|25
1758883800000|2025-09-26 10:50:00|1574.3|1572.8|1576|1574.5|1576.2|1574.7|1574.3|1572.8|29
1758884100000|2025-09-26 10:55:00|1575.8|1574.3|1575.6|1574.1|1576.8|1575.3|1575.3|1573.8|44
1758884400000|2025-09-26 11:00:00|1575.7|1574.2|1578.3|1576.8|1579.1|1577.6|1575.5|1574|90
1758884700000|2025-09-26 11:05:00|1578.4|1576.9|1577.2|1575.7|1578.6|1577.1|1577.1|1575.6|66
1758885000000|2025-09-26 11:10:00|1577.3|1575.8|1576.6|1575.1|1577.5|1576|1575.6|1574.1|62
1758885300000|2025-09-26 11:15:00|1576.5|1575|1576.6|1575.1|1576.7|1575.2|1574.1|1572.6|95
1758885600000|2025-09-26 11:20:00|1576.7|1575.2|1580.3|1578.8|1580.6|1579.1|1576.7|1575.2|56
1758885900000|2025-09-26 11:25:00|1580.2|1578.7|1579.9|1578.4|1581.6|1580.1|1579.1|1577.6|117
1758886200000|2025-09-26 11:30:00|1579.6|1578.1|1579.5|1578|1580.2|1578.7|1579.2|1577.7|63
1758886500000|2025-09-26 11:35:00|1579.4|1577.9|1579.2|1577.7|1581.2|1579.7|1579.2|1577.7|172
1758886800000|2025-09-26 11:40:00|1579.3|1577.8|1578.1|1576.6|1579.8|1578.3|1578.1|1576.6|140
1758887100000|2025-09-26 11:45:00|1578.2|1576.7|1580.3|1578.8|1581|1579.5|1578.2|1576.7|68
1758887400000|2025-09-26 11:50:00|1580.9|1579.4|1581.5|1580|1582.7|1581.2|1580.9|1579.4|73
1758887700000|2025-09-26 11:55:00|1581.4|1579.9|1580|1578.5|1581.6|1580.1|1579.7|1578.2|53
1758888000000|2025-09-26 12:00:00|1580.1|1578.6|1584.3|1582.8|1584.3|1582.8|1580.1|1578.6|136
1758888300000|2025-09-26 12:05:00|1584.2|1582.7|1583.3|1581.8|1585.1|1583.6|1582|1580.5|103
1758888600000|2025-09-26 12:10:00|1583.2|1581.7|1582.6|1581.1|1583.3|1581.8|1580.1|1578.6|125
1758888900000|2025-09-26 12:15:00|1582.8|1581.3|1582.5|1581|1583.2|1581.7|1581.5|1580|113
1758889200000|2025-09-26 12:20:00|1582.6|1581.1|1585|1583.5|1586.4|1584.9|1582.6|1581.1|215
1758889500000|2025-09-26 12:25:00|1584.9|1583.4|1580.7|1579.2|1586.1|1584.6|1580.7|1579.2|119
1758889800000|2025-09-26 12:30:00|1582.2|1578.2|1585.5|1584|1586.6|1585|1579.8|1578.2|137
1758890100000|2025-09-26 12:35:00|1585.6|1584.1|1586.2|1584.7|1587.3|1585.8|1584|1582.5|124
1758890400000|2025-09-26 12:40:00|1585.9|1584.4|1587.1|1585.6|1587.4|1585.9|1585|1583.5|86
1758890700000|2025-09-26 12:45:00|1587.3|1585.8|1588.5|1587|1589|1587.5|1586.1|1584.6|96
1758891000000|2025-09-26 12:50:00|1588.6|1587.1|1585.8|1584.3|1589|1587.5|1585.5|1584|150
1758891300000|2025-09-26 12:55:00|1585.7|1584.2|1590|1588.5|1590.3|1588.8|1585.7|1584.2|208
1758891600000|2025-09-26 13:00:00|1590.1|1588.6|1594.2|1592.7|1595.5|1594|1590.1|1588.6|379
1758891900000|2025-09-26 13:05:00|1594.3|1592.8|1593.5|1592|1595.1|1593.6|1591.9|1590.4|243
1758892200000|2025-09-26 13:10:00|1593.6|1592.1|1595.1|1593.6|1595.7|1594.2|1592|1590.5|277
1758892500000|2025-09-26 13:15:00|1595.2|1593.7|1593.2|1591.7|1596.1|1594.6|1592.5|1591|325
1758892800000|2025-09-26 13:20:00|1593.3|1591.8|1590.2|1588.7|1594.4|1592.9|1589.4|1587.9|213
1758893100000|2025-09-26 13:25:00|1590.1|1588.6|1593.5|1592|1593.8|1592.3|1590.1|1588.6|260
1758893400000|2025-09-26 13:30:00|1593.6|1592.1|1595.4|1593.9|1596.8|1595.3|1590.5|1589|300
1758893700000|2025-09-26 13:35:00|1595.3|1593.8|1596.8|1595.3|1598.7|1597.2|1595.3|1593.8|337
1758894000000|2025-09-26 13:40:00|1596.6|1595.1|1598.4|1596.9|1598.4|1596.9|1594.2|1592.7|310
1758894300000|2025-09-26 13:45:00|1598.3|1596.8|1607.4|1605.9|1608.8|1607.3|1598.2|1596.7|593
1758894600000|2025-09-26 13:50:00|1607.5|1606|1608.8|1607.3|1609.9|1608.4|1605.4|1603.9|556
1758894900000|2025-09-26 13:55:00|1608.4|1606.9|1611.1|1609.6|1612.7|1611.2|1606.5|1605|442
1758895200000|2025-09-26 14:00:00|1611.3|1609.8|1610.5|1609|1612.7|1611.2|1610|1608.5|312
1758895500000|2025-09-26 14:05:00|1610.6|1609.1|1611.6|1610.1|1614.7|1613.2|1606.8|1605.3|553
1758895800000|2025-09-26 14:10:00|1611.7|1610.2|1609.4|1607.9|1611.7|1610.2|1607.3|1605.8|370
1758896100000|2025-09-26 14:15:00|1609.2|1607.7|1613.8|1612.3|1615.1|1613.6|1608.3|1606.8|481
1758896400000|2025-09-26 14:20:00|1613.9|1612.4|1608.8|1607.3|1614.1|1612.6|1608.8|1607.3|223
1758896700000|2025-09-26 14:25:00|1608.9|1607.4|1608|1606.5|1610|1608.5|1607.5|1606|287
1758897000000|2025-09-26 14:30:00|1608.1|1606.6|1610.2|1608.7|1610.9|1609.4|1606.7|1605.2|205
1758897300000|2025-09-26 14:35:00|1610|1608.5|1609.6|1608.1|1610.8|1609.3|1608.1|1606.6|309
1758897600000|2025-09-26 14:40:00|1609.5|1608|1601.8|1600.3|1609.5|1608|1601.1|1599.6|315
1758897900000|2025-09-26 14:45:00|1601.9|1600.4|1602.3|1600.8|1604.2|1602.7|1601|1599.5|219
1758898200000|2025-09-26 14:50:00|1602.4|1600.9|1600.5|1599|1602.6|1601.1|1598.5|1597|162
1758898500000|2025-09-26 14:55:00|1600.6|1599.1|1601.8|1600.3|1602.7|1601.2|1600.4|1598.9|132
1758898800000|2025-09-26 15:00:00|1601.9|1600.4|1600.5|1599|1602.6|1601.1|1599.7|1598.2|197
1758899100000|2025-09-26 15:05:00|1600.4|1598.9|1599.6|1598.1|1601.4|1599.9|1598.6|1597.1|125
1758899400000|2025-09-26 15:10:00|1599.7|1598.2|1599.5|1598|1601.2|1599.7|1599.4|1597.9|138
1758899700000|2025-09-26 15:15:00|1599.4|1597.9|1601.3|1599.8|1602.6|1601.1|1599.4|1597.9|130
1758900000000|2025-09-26 15:20:00|1601.2|1599.7|1599.8|1598.3|1603.2|1601.7|1597.7|1596.2|200
1758900300000|2025-09-26 15:25:00|1600.1|1598.6|1604.4|1602.9|1604.7|1603.2|1600|1598.5|146
1758900600000|2025-09-26 15:30:00|1604.5|1603|1606.3|1604.8|1606.7|1605.2|1604.4|1602.9|153
1758900900000|2025-09-26 15:35:00|1606.1|1604.6|1602.2|1600.7|1606.2|1604.7|1600.8|1599.3|157
1758901200000|2025-09-26 15:40:00|1601.9|1600.4|1601.6|1600.1|1603.4|1601.9|1600|1598.5|119
1758901500000|2025-09-26 15:45:00|1601.5|1600|1602.4|1600.9|1603|1601.5|1601|1599.5|130
1758901800000|2025-09-26 15:50:00|1602.3|1600.8|1601.5|1600|1602.8|1601.3|1601|1599.5|63
1758902100000|2025-09-26 15:55:00|1601.4|1599.9|1602.9|1601.4|1603.3|1601.8|1601|1599.5|208
1758902400000|2025-09-26 16:00:00|1602.8|1601.3|1603.4|1601.9|1603.5|1602|1601.4|1599.9|95
1758902700000|2025-09-26 16:05:00|1603.5|1602|1602.7|1601.2|1604.3|1602.8|1601.8|1600.3|139
1758903000000|2025-09-26 16:10:00|1602.8|1601.3|1603.8|1602.3|1605|1603.5|1602.6|1601.1|197
1758903300000|2025-09-26 16:15:00|1603.5|1602|1603.5|1602|1604.6|1603.1|1602.6|1601.1|66
1758903600000|2025-09-26 16:20:00|1603.6|1602.1|1600.8|1599.3|1605.2|1603.7|1600.7|1599.2|109
1758903900000|2025-09-26 16:25:00|1601.2|1599.7|1601.6|1600.1|1602|1600.5|1600.6|1599.1|137
1758904200000|2025-09-26 16:30:00|1601.7|1600.2|1601.9|1600.4|1603.2|1601.7|1601.6|1600.1|122
1758904500000|2025-09-26 16:35:00|1601.7|1600.2|1600.4|1598.9|1602.4|1600.9|1600.1|1598.6|128
1758904800000|2025-09-26 16:40:00|1600.3|1598.8|1602.2|1600.7|1602.6|1601.1|1600.1|1598.6|88
1758905100000|2025-09-26 16:45:00|1601.9|1600.4|1603.4|1601.9|1604|1602.5|1601.5|1600|81
1758905400000|2025-09-26 16:50:00|1603.6|1602.1|1602.2|1600.7|1604.1|1602.6|1601.7|1600.2|81
1758905700000|2025-09-26 16:55:00|1602.1|1600.6|1603.7|1602.2|1603.9|1602.4|1601.7|1600.2|164
1758906000000|2025-09-26 17:00:00|1603.5|1602|1603.8|1602.3|1605.3|1603.8|1603.1|1601.6|388
1758906300000|2025-09-26 17:05:00|1603.6|1602.1|1606.7|1605.2|1606.7|1605.2|1603.3|1601.8|154
1758906600000|2025-09-26 17:10:00|1606.6|1605.1|1608|1606.5|1608.9|1607.4|1606.2|1604.7|179
1758906900000|2025-09-26 17:15:00|1607.9|1606.4|1610.8|1609.3|1611.5|1610|1607.9|1606.4|108
1758907200000|2025-09-26 17:20:00|1610.7|1609.2|1608.6|1607.1|1610.7|1609.2|1608.1|1606.6|128
1758907500000|2025-09-26 17:25:00|1608.7|1607.2|1609.3|1607.8|1609.3|1607.8|1608.4|1606.9|74
1758907800000|2025-09-26 17:30:00|1609.2|1607.7|1609.9|1608.4|1610.2|1608.7|1608.8|1607.3|40
1758908100000|2025-09-26 17:35:00|1609.8|1608.3|1611.2|1609.7|1611.7|1610.2|1609.8|1608.3|72
1758908400000|2025-09-26 17:40:00|1611.1|1609.6|1609.9|1608.4|1611.7|1610.2|1609.7|1608.2|45
1758908700000|2025-09-26 17:45:00|1610|1608.5|1611.5|1610|1612.2|1610.7|1609.6|1608.1|84
1758909000000|2025-09-26 17:50:00|1611.6|1610.1|1611.6|1610.1|1612|1610.5|1610.8|1609.3|57
1758909300000|2025-09-26 17:55:00|1611.5|1610|1612.2|1610.7|1612.8|1611.3|1610.8|1609.3|57
1758909600000|2025-09-26 18:00:00|1612.3|1610.8|1612|1610.5|1612.9|1611.4|1610.3|1608.8|81
1758909900000|2025-09-26 18:05:00|1612.1|1610.6|1609.9|1608.4|1612.1|1610.6|1608.9|1607.4|106
1758910200000|2025-09-26 18:10:00|1609.8|1608.3|1610|1608.5|1610.3|1608.8|1608.6|1607.1|53
1758910500000|2025-09-26 18:15:00|1609.9|1608.4|1611.4|1609.9|1611.7|1610.2|1609.9|1608.4|52
1758910800000|2025-09-26 18:20:00|1611.5|1610|1612.8|1611.3|1612.8|1611.3|1611.4|1609.9|54
1758911100000|2025-09-26 18:25:00|1612.6|1611.1|1611.3|1609.8|1613.2|1611.7|1610.9|1609.4|45
1758911400000|2025-09-26 18:30:00|1611.1|1609.6|1611.7|1610.2|1611.8|1610.3|1610.6|1609.1|57
1758911700000|2025-09-26 18:35:00|1611.6|1610.1|1612.1|1610.6|1612.4|1610.9|1611.5|1610|61
1758912000000|2025-09-26 18:40:00|1611.9|1610.4|1612.4|1610.9|1612.6|1611.1|1611.9|1610.4|34
1758912300000|2025-09-26 18:45:00|1612.3|1610.8|1611|1609.5|1612.3|1610.8|1610.9|1609.4|43
1758912600000|2025-09-26 18:50:00|1611.1|1609.6|1613|1611.5|1613.1|1611.6|1610.7|1609.2|53
1758912900000|2025-09-26 18:55:00|1613.1|1611.6|1613.6|1612.1|1613.7|1612.2|1612.6|1611.1|52
1758913200000|2025-09-26 19:00:00|1613.3|1611.8|1611.8|1610.3|1614.3|1612.8|1611.3|1609.8|61
1758913500000|2025-09-26 19:05:00|1611.9|1610.4|1610.5|1609|1612.3|1610.8|1610.4|1608.9|83
1758913800000|2025-09-26 19:10:00|1610.4|1608.9|1610|1608.5|1610.6|1609.1|1608.6|1607.1|77
1758914100000|2025-09-26 19:15:00|1610.1|1608.6|1611|1609.5|1611.3|1609.8|1609|1607.5|46
1758914400000|2025-09-26 19:20:00|1611.1|1609.6|1610.3|1608.8|1611.5|1610|1610.3|1608.8|22
1758914700000|2025-09-26 19:25:00|1610.1|1608.6|1609.8|1608.3|1610.7|1609.2|1609.6|1608.1|31
1758915000000|2025-09-26 19:30:00|1609.9|1608.4|1606.8|1605.3|1610.1|1608.6|1605.9|1604.4|80
1758915300000|2025-09-26 19:35:00|1606.7|1605.2|1605.2|1603.7|1606.7|1605.2|1604.3|1602.8|81
1758915600000|2025-09-26 19:40:00|1605.5|1604|1603.8|1602.3|1605.9|1604.4|1603.6|1602.1|74
1758915900000|2025-09-26 19:45:00|1603.7|1602.2|1605.9|1604.4|1606|1604.5|1603.7|1602.2|65
1758916200000|2025-09-26 19:50:00|1605.8|1604.3|1606.4|1604.9|1606.4|1604.9|1603.6|1602.1|92
1758916500000|2025-09-26 19:55:00|1606.3|1604.8|1606.9|1605.4|1607.4|1605.9|1605.1|1603.6|89
1758916800000|2025-09-26 20:00:00|1606.8|1605.3|1612.6|1611.1|1612.8|1611.3|1606.7|1605.2|80
1758917100000|2025-09-26 20:05:00|1612.7|1611.2|1610|1608.5|1612.7|1611.2|1608.7|1607.2|73
1758917400000|2025-09-26 20:10:00|1610.1|1608.6|1610.2|1608.7|1610.6|1609.1|1608.8|1607.3|27
1758917700000|2025-09-26 20:15:00|1610.3|1608.8|1610.3|1608.8|1610.6|1609.1|1609.4|1607.9|23
1758918000000|2025-09-26 20:20:00|1610|1608.5|1611|1609.5|1611.4|1609.9|1610|1608.5|24
1758918300000|2025-09-26 20:25:00|1611.2|1609.7|1611.1|1609.6|1611.5|1610|1610.9|1609.4|10
1758918600000|2025-09-26 20:30:00|1611.2|1609.7|1610.1|1608.6|1611.2|1609.7|1609.2|1607.7|24
1758918900000|2025-09-26 20:35:00|1610|1608.5|1608.8|1607.3|1610.3|1608.8|1608.8|1607.3|15
1758919200000|2025-09-26 20:40:00|1608.9|1607.4|1610.1|1608.6|1610.1|1608.6|1607.8|1606.3|42
1758919500000|2025-09-26 20:45:00|1610|1608.5|1611.3|1609.8|1613|1611.5|1609.9|1608.4|58
1758919800000|2025-09-26 20:50:00|1611.4|1609.9|1612.3|1610.8|1613.1|1611.6|1610.7|1609.2|82
1758920100000|2025-09-26 20:55:00|1612.1|1610.6|1611.8|1610.3|1612.4|1610.9|1611.6|1610.1|52
1759096800000|2025-09-28 22:00:00|1609|1607.5|1617.3|1613.3|1617.9|1615.2|1608.7|1606.6|128
1759097100000|2025-09-28 22:05:00|1617.4|1613.4|1617.7|1616.2|1620.1|1618.3|1615.9|1613.1|128
1759097400000|2025-09-28 22:10:00|1617.8|1616.3|1620|1618.5|1620.6|1619.1|1617.4|1613.9|73
1759097700000|2025-09-28 22:15:00|1619.9|1618.4|1622.3|1620.8|1622.3|1620.8|1619.4|1617.9|60
1759098000000|2025-09-28 22:20:00|1622.1|1620.6|1617.4|1615.9|1622.3|1620.8|1615.5|1614|103
1759098300000|2025-09-28 22:25:00|1617.5|1616|1618.1|1616.6|1618.7|1617.2|1617.2|1615.7|52
1759098600000|2025-09-28 22:30:00|1618.2|1616.7|1618|1616.5|1618.4|1616.9|1617|1615.5|32
1759098900000|2025-09-28 22:35:00|1617.9|1616.4|1616.6|1615.1|1618.1|1616.6|1616.2|1614.7|35
1759099200000|2025-09-28 22:40:00|1616.7|1615.2|1614.6|1613.1|1617.2|1615.7|1613.6|1612.1|70
1759099500000|2025-09-28 22:45:00|1614.7|1613.2|1613.6|1612.1|1615.3|1613.8|1613.1|1611.6|45
1759099800000|2025-09-28 22:50:00|1613.7|1612.2|1613.4|1611.9|1614.9|1613.4|1613.4|1611.9|17
1759100100000|2025-09-28 22:55:00|1613.5|1612|1614.3|1612.8|1614.5|1613|1613.4|1611.9|17
1759100400000|2025-09-28 23:00:00|1614.4|1612.9|1611.2|1609.7|1614.4|1612.9|1610.7|1609.2|73
1759100700000|2025-09-28 23:05:00|1610.9|1609.4|1610.9|1609.4|1611.4|1609.9|1609.8|1608.3|37
1759101000000|2025-09-28 23:10:00|1611|1609.5|1611.8|1610.3|1612.2|1610.7|1610.1|1608.6|52
1759101300000|2025-09-28 23:15:00|1611.9|1610.4|1611|1609.5|1612.4|1610.9|1611|1609.5|44
1759101600000|2025-09-28 23:20:00|1611.1|1609.6|1611.3|1609.8|1612.2|1610.7|1610.8|1609.3|45
1759101900000|2025-09-28 23:25:00|1611.4|1609.9|1610.7|1609.2|1611.5|1610|1609.6|1608.1|33
1759102200000|2025-09-28 23:30:00|1610.6|1609.1|1611.3|1609.8|1612.6|1611.1|1610.4|1608.9|29
1759102500000|2025-09-28 23:35:00|1611.4|1609.9|1611.1|1609.6|1611.4|1609.9|1611.1|1609.6|6
1759102800000|2025-09-28 23:40:00|1611.3|1609.8|1613.8|1612.3|1613.9|1612.4|1611|1609.5|39
1759103100000|2025-09-28 23:45:00|1613.9|1612.4|1619.1|1617.6|1619.7|1618.2|1613.9|1612.4|176
1759103400000|2025-09-28 23:50:00|1619|1617.5|1622.6|1621.1|1622.8|1621.3|1618.2|1616.7|143
1759103700000|2025-09-28 23:55:00|1622.7|1621.2|1620.4|1618.9|1623|1621.5|1619.5|1618|103
1759104000000|2025-09-29 00:00:00|1620.5|1619|1622.9|1621.4|1623.1|1621.6|1620.5|1619|83
1759104300000|2025-09-29 00:05:00|1623.2|1621.7|1631.2|1629.7|1633.5|1632|1623.2|1621.7|261
1759104600000|2025-09-29 00:10:00|1631.1|1629.6|1629.8|1628.3|1631.9|1630.4|1629.1|1627.6|145
1759104900000|2025-09-29 00:15:00|1629.7|1628.2|1629.2|1627.7|1630.2|1628.7|1626.8|1625.3|108
1759105200000|2025-09-29 00:20:00|1629.3|1627.8|1630.2|1628.7|1631.1|1629.6|1628.3|1626.8|103
1759105500000|2025-09-29 00:25:00|1630.3|1628.8|1630.8|1629.3|1631.1|1629.6|1629.4|1627.9|41
1759105800000|2025-09-29 00:30:00|1631|1629.5|1630.5|1629|1631.4|1629.9|1629.5|1628|63
1759106100000|2025-09-29 00:35:00|1630.6|1629.1|1632.4|1630.9|1634|1632.5|1630.5|1629|108
1759106400000|2025-09-29 00:40:00|1632.5|1631|1633.5|1632|1633.9|1632.4|1632.3|1630.8|131
1759106700000|2025-09-29 00:45:00|1633.6|1632.1|1635|1633.5|1636.1|1634.6|1632.7|1631.2|194
1759107000000|2025-09-29 00:50:00|1634.9|1633.4|1633.3|1631.8|1635|1633.5|1632|1630.5|146
1759107300000|2025-09-29 00:55:00|1633.4|1631.9|1633.6|1632.1|1634.5|1633|1632|1630.5|44
1759107600000|2025-09-29 01:00:00|1633.7|1632.2|1631.3|1629.8|1634.4|1632.9|1628.9|1627.4|170
1759107900000|2025-09-29 01:05:00|1631.4|1629.9|1627.8|1626.3|1631.6|1630.1|1626.9|1625.4|130
1759108200000|2025-09-29 01:10:00|1627.7|1626.2|1624.1|1622.6|1627.9|1626.4|1623.8|1622.3|125
1759108500000|2025-09-29 01:15:00|1624.2|1622.7|1625.7|1624.2|1626.9|1625.4|1624.1|1622.6|62
1759108800000|2025-09-29 01:20:00|1625.8|1624.3|1618.1|1616.6|1626.5|1625|1617.9|1616.4|183
1759109100000|2025-09-29 01:25:00|1618.3|1616.8|1621.8|1620.3|1622.4|1620.9|1618.3|1616.8|125
1759109400000|2025-09-29 01:30:00|1621.9|1620.4|1621.8|1620.3|1622.7|1621.2|1620|1618.5|142
1759109700000|2025-09-29 01:35:00|1622.1|1620.6|1623.4|1621.9|1624.9|1623.4|1622|1620.5|107
1759110000000|2025-09-29 01:40:00|1623.3|1621.8|1624.5|1623|1625.1|1623.6|1622.2|1620.7|114
1759110300000|2025-09-29 01:45:00|1624.4|1622.9|1627|1625.5|1627.8|1626.3|1624.3|1622.8|106
1759110600000|2025-09-29 01:50:00|1626.9|1625.4|1625.8|1624.3|1627.3|1625.8|1625.4|1623.9|78
1759110900000|2025-09-29 01:55:00|1626.2|1624.7|1629.9|1628.4|1630.3|1628.8|1625.7|1624.2|118
1759111200000|2025-09-29 02:00:00|1629.8|1628.3|1630|1628.5|1631.9|1630.4|1628.5|1627|110
1759111500000|2025-09-29 02:05:00|1629.9|1628.4|1635.2|1633.7|1635.4|1633.9|1629.5|1628|109
1759111800000|2025-09-29 02:10:00|1635.3|1633.8|1636.5|1635|1637.2|1635.7|1635.2|1633.7|132
1759112100000|2025-09-29 02:15:00|1636.3|1634.8|1635.5|1634|1637.5|1636|1634.1|1632.6|94
1759112400000|2025-09-29 02:20:00|1635.6|1634.1|1637.8|1636.3|1638.3|1636.8|1635.6|1634.1|141
1759112700000|2025-09-29 02:25:00|1637.7|1636.2|1638.1|1636.6|1638.6|1637.1|1636.7|1635.2|112
1759113000000|2025-09-29 02:30:00|1638|1636.5|1637.1|1635.6|1638.3|1636.8|1636.4|1634.9|74
1759113300000|2025-09-29 02:35:00|1637.2|1635.7|1636|1634.5|1637.2|1635.7|1635.4|1633.9|43
1759113600000|2025-09-29 02:40:00|1636.1|1634.6|1635.9|1634.4|1636.3|1634.8|1635.3|1633.8|34
1759113900000|2025-09-29 02:45:00|1636|1634.5|1635|1633.5|1636.4|1634.9|1633.7|1632.2|55
1759114200000|2025-09-29 02:50:00|1635.1|1633.6|1634.8|1633.3|1635.5|1634|1633.6|1632.1|33
1759114500000|2025-09-29 02:55:00|1634.9|1633.4|1635.3|1633.8|1635.3|1633.8|1634.1|1632.6|14
1759114800000|2025-09-29 03:00:00|1635.2|1633.7|1638.6|1637.1|1639.1|1637.6|1635.1|1633.6|55
1759115100000|2025-09-29 03:05:00|1638.7|1637.2|1638.2|1636.7|1639.3|1637.8|1637.6|1636.1|61
1759115400000|2025-09-29 03:10:00|1638.3|1636.8|1637|1635.5|1639.9|1638.4|1636.8|1635.3|145
1759115700000|2025-09-29 03:15:00|1636.9|1635.4|1635.8|1634.3|1637.9|1636.4|1635.6|1634.1|62
1759116000000|2025-09-29 03:20:00|1635.9|1634.4|1635.1|1633.6|1636|1634.5|1633.8|1632.3|62
1759116300000|2025-09-29 03:25:00|1635|1633.5|1633.9|1632.4|1635.2|1633.7|1633.2|1631.7|61
1759116600000|2025-09-29 03:30:00|1634|1632.5|1636.4|1634.9|1637.1|1635.6|1634|1632.5|80
1759116900000|2025-09-29 03:35:00|1636.5|1635|1638|1636.5|1638.2|1636.7|1636.4|1634.9|40
1759117200000|2025-09-29 03:40:00|1638.1|1636.6|1638.7|1637.2|1639.3|1637.8|1637.4|1635.9|100
1759117500000|2025-09-29 03:45:00|1638.6|1637.1|1639|1637.5|1640|1638.5|1638.3|1636.8|117
1759117800000|2025-09-29 03:50:00|1639.2|1637.7|1638.3|1636.8|1639.7|1638.2|1638.3|1636.8|47
1759118100000|2025-09-29 03:55:00|1638.4|1636.9|1639.3|1637.8|1639.3|1637.8|1638|1636.5|33
1759118400000|2025-09-29 04:00:00|1639.2|1637.7|1637.8|1636.3|1639.2|1637.7|1636.7|1635.2|53
1759118700000|2025-09-29 04:05:00|1637.9|1636.4|1639.1|1637.6|1639.9|1638.4|1637.7|1636.2|53
1759119000000|2025-09-29 04:10:00|1639.2|1637.7|1639.6|1638.1|1639.9|1638.4|1638.8|1637.3|20
1759119300000|2025-09-29 04:15:00|1639.5|1638|1639.6|1638.1|1639.6|1638.1|1638.1|1636.6|34
1759119600000|2025-09-29 04:20:00|1639.5|1638|1644.7|1643.2|1645|1643.5|1639.5|1638|165
1759119900000|2025-09-29 04:25:00|1644.6|1643.1|1646.5|1645|1647.5|1646|1643.7|1642.2|103
1759120200000|2025-09-29 04:30:00|1646.6|1645.1|1649.2|1647.7|1649.5|1648|1646.2|1644.7|127
1759120500000|2025-09-29 04:35:00|1649.1|1647.6|1649.6|1648.1|1650|1648.5|1648.3|1646.8|94
1759120800000|2025-09-29 04:40:00|1649.7|1648.2|1649.2|1647.7|1649.9|1648.4|1647.5|1646|48
1759121100000|2025-09-29 04:45:00|1649.1|1647.6|1648.3|1646.8|1649.8|1648.3|1648.2|1646.7|53
1759121400000|2025-09-29 04:50:00|1648.4|1646.9|1649.1|1647.6|1650|1648.5|1648.2|1646.7|66
1759121700000|2025-09-29 04:55:00|1649.2|1647.7|1646.1|1644.6|1649.3|1647.8|1645|1643.5|59
1759122000000|2025-09-29 05:00:00|1646.2|1644.7|1648.5|1647|1648.5|1647|1645.6|1644.1|105
1759122300000|2025-09-29 05:05:00|1648.6|1647.1|1644.5|1643|1648.9|1647.4|1643.7|1642.2|116
1759122600000|2025-09-29 05:10:00|1644.6|1643.1|1646.7|1645.2|1647.2|1645.7|1644.3|1642.8|63
1759122900000|2025-09-29 05:15:00|1646.8|1645.3|1644.7|1643.2|1647.4|1645.9|1644.4|1642.9|95
1759123200000|2025-09-29 05:20:00|1644.6|1643.1|1643.2|1641.7|1645.1|1643.6|1640.3|1638.8|125
1759123500000|2025-09-29 05:25:00|1643.3|1641.8|1644.5|1643|1644.7|1643.2|1642.7|1641.2|34
1759123800000|2025-09-29 05:30:00|1644.3|1642.8|1643.7|1642.2|1645.9|1644.4|1643.4|1641.9|57
1759124100000|2025-09-29 05:35:00|1643.4|1641.9|1642.7|1641.2|1645|1643.5|1642.3|1640.8|56
1759124400000|2025-09-29 05:40:00|1643.1|1641.6|1641|1639.5|1643.5|1642|1638.4|1636.9|70
1759124700000|2025-09-29 05:45:00|1641.1|1639.6|1642.1|1640.6|1642.9|1641.4|1640.5|1639|36
1759125000000|2025-09-29 05:50:00|1642.2|1640.7|1643.3|1641.8|1643.8|1642.3|1641.6|1640.1|29
1759125300000|2025-09-29 05:55:00|1643.4|1641.9|1642.2|1640.7|1644.3|1642.8|1641.6|1640.1|84
1759125600000|2025-09-29 06:00:00|1642.1|1640.6|1647.1|1645.6|1647.3|1645.8|1641.3|1639.8|158
1759125900000|2025-09-29 06:05:00|1647|1645.5|1647.2|1645.7|1649.4|1647.9|1646.2|1644.7|144
1759126200000|2025-09-29 06:10:00|1647.3|1645.8|1648.8|1647.3|1650.3|1648.8|1646.7|1645.2|109
1759126500000|2025-09-29 06:15:00|1648.7|1647.2|1648.5|1647|1651|1649.5|1648|1646.5|79
1759126800000|2025-09-29 06:20:00|1648.4|1646.9|1647.6|1646.1|1650.4|1648.9|1646.1|1644.6|93
1759127100000|2025-09-29 06:25:00|1647.7|1646.2|1644.1|1642.6|1647.9|1646.4|1642|1640.5|138
1759127400000|2025-09-29 06:30:00|1644.2|1642.7|1644.9|1643.4|1647|1645.5|1644.1|1642.6|188
1759127700000|2025-09-29 06:35:00|1644.8|1643.3|1647.7|1646.2|1648.9|1647.4|1644|1642.5|76
1759128000000|2025-09-29 06:40:00|1647.8|1646.3|1645.6|1644.1|1648.1|1646.6|1645.1|1643.6|92
1759128300000|2025-09-29 06:45:00|1645.9|1644.4|1642|1640.5|1645.9|1644.4|1641.2|1639.7|74
1759128600000|2025-09-29 06:50:00|1642.1|1640.6|1644|1642.5|1646|1644.5|1640.4|1638.9|180
1759128900000|2025-09-29 06:55:00|1644.2|1642.7|1647.6|1646.1|1647.8|1646.3|1643.7|1642.2|85
1759129200000|2025-09-29 07:00:00|1647.5|1646|1650|1648.5|1652|1650.5|1645.4|1643.9|259
1759129500000|2025-09-29 07:05:00|1650.3|1648.8|1648|1646.5|1650.6|1649.1|1646.9|1645.4|203
1759129800000|2025-09-29 07:10:00|1647.9|1646.4|1645.3|1643.8|1649|1647.5|1645.1|1643.6|109
1759130100000|2025-09-29 07:15:00|1645.4|1643.9|1640.4|1638.9|1646.1|1644.6|1639.4|1637.9|142
1759130400000|2025-09-29 07:20:00|1640.5|1639|1640.5|1639|1641|1639.5|1637.6|1636.1|116
1759130700000|2025-09-29 07:25:00|1640.2|1638.7|1638.8|1637.3|1640.6|1639.1|1638.2|1636.7|76
1759131000000|2025-09-29 07:30:00|1638.9|1637.4|1632.5|1631|1639.1|1637.6|1632.1|1630.6|150
1759131300000|2025-09-29 07:35:00|1632.6|1631.1|1635.3|1633.8|1635.9|1634.4|1630.5|1629|172
1759131600000|2025-09-29 07:40:00|1635.2|1633.7|1637.6|1636.1|1638.1|1636.6|1634.3|1632.8|82
1759131900000|2025-09-29 07:45:00|1637.7|1636.2|1629|1627.5|1638|1636.5|1628|1626.5|201
1759132200000|2025-09-29 07:50:00|1629.2|1627.7|1627.1|1625.6|1629.8|1628.3|1626.4|1624.9|182
1759132500000|2025-09-29 07:55:00|1627.2|1625.7|1628.7|1627.2|1629.8|1628.3|1627.1|1625.6|149
1759132800000|2025-09-29 08:00:00|1628.3|1626.8|1629.6|1628.1|1630.4|1628.9|1626.3|1624.8|185
1759133100000|2025-09-29 08:05:00|1630.1|1628.6|1629|1627.5|1630.7|1629.2|1627.7|1626.2|108
1759133400000|2025-09-29 08:10:00|1629.3|1627.8|1631|1629.5|1631.8|1630.3|1628.6|1627.1|80
1759133700000|2025-09-29 08:15:00|1631.1|1629.6|1626.4|1624.9|1631.1|1629.6|1623.2|1621.7|198
1759134000000|2025-09-29 08:20:00|1626.3|1624.8|1625.2|1623.7|1626.4|1624.9|1623.9|1622.4|136
1759134300000|2025-09-29 08:25:00|1625.7|1624.2|1626.2|1624.7|1628.4|1626.9|1625.7|1624.2|89
1759134600000|2025-09-29 08:30:00|1626.1|1624.6|1628|1626.5|1628.2|1626.7|1622.9|1621.4|223
1759134900000|2025-09-29 08:35:00|1627.9|1626.4|1626.6|1625.1|1628.6|1627.1|1626|1624.5|129
1759135200000|2025-09-29 08:40:00|1626.1|1624.6|1632.7|1631.2|1633.1|1631.6|1625.9|1624.4|149
1759135500000|2025-09-29 08:45:00|1632.8|1631.3|1637.1|1635.6|1637.3|1635.8|1632.3|1630.8|219
1759135800000|2025-09-29 08:50:00|1637.2|1635.7|1634.3|1632.8|1637.2|1635.7|1633.9|1632.4|80
1759136100000|2025-09-29 08:55:00|1634.1|1632.6|1636.9|1635.4|1637.3|1635.8|1634.1|1632.6|74
1759136400000|2025-09-29 09:00:00|1636.7|1635.2|1636.4|1634.9|1638.5|1637|1633.9|1632.4|112
1759136700000|2025-09-29 09:05:00|1636.3|1634.8|1639.8|1638.3|1643|1641.5|1635.9|1634.4|152
1759137000000|2025-09-29 09:10:00|1639.7|1638.2|1640.2|1638.7|1640.6|1639.1|1639.2|1637.7|45
1759137300000|2025-09-29 09:15:00|1640|1638.5|1639.9|1638.4|1640.2|1638.7|1639.2|1637.7|38
1759137600000|2025-09-29 09:20:00|1640|1638.5|1639.6|1638.1|1640.6|1639.1|1638.5|1637|52
1759137900000|2025-09-29 09:25:00|1639.5|1638|1641.3|1639.8|1641.9|1640.4|1639|1637.5|38
1759138200000|2025-09-29 09:30:00|1641.4|1639.9|1638.6|1637.1|1642.4|1640.9|1638.3|1636.8|73
1759138500000|2025-09-29 09:35:00|1639.1|1637.6|1638.9|1637.4|1640.2|1638.7|1638.2|1636.7|49
1759138800000|2025-09-29 09:40:00|1639|1637.5|1638.6|1637.1|1641.6|1640.1|1638.4|1636.9|90
1759139100000|2025-09-29 09:45:00|1638.7|1637.2|1637.8|1636.3|1639.4|1637.9|1637.5|1636|61
1759139400000|2025-09-29 09:50:00|1637.9|1636.4|1633.8|1632.3|1638.1|1636.6|1633.5|1632|67
1759139700000|2025-09-29 09:55:00|1633.9|1632.4|1635|1633.5|1635.2|1633.7|1632.2|1630.7|51
1759140000000|2025-09-29 10:00:00|1635.1|1633.6|1638.4|1636.9|1638.5|1637|1634.5|1633|43
1759140300000|2025-09-29 10:05:00|1638.5|1637|1637.2|1635.7|1639.2|1637.7|1637.1|1635.6|30
1759140600000|2025-09-29 10:10:00|1637.1|1635.6|1637.4|1635.9|1637.8|1636.3|1635.5|1634|64
1759140900000|2025-09-29 10:15:00|1637.3|1635.8|1634.3|1632.8|1637.4|1635.9|1634.2|1632.7|50
1759141200000|2025-09-29 10:20:00|1634.4|1632.9|1632.9|1631.4|1634.7|1633.2|1630.8|1629.3|123
1759141500000|2025-09-29 10:25:00|1632.8|1631.3|1632.4|1630.9|1633.5|1632|1631.7|1630.2|187
1759141800000|2025-09-29 10:30:00|1632.5|1631|1627.9|1626.4|1632.5|1631|1627.4|1625.9|227
1759142100000|2025-09-29 10:35:00|1628|1626.5|1625.5|1624|1628.4|1626.9|1624.2|1622.7|208
1759142400000|2025-09-29 10:40:00|1625.6|1624.1|1629.2|1627.7|1629.8|1628.3|1623.9|1622.4|168
1759142700000|2025-09-29 10:45:00|1629.1|1627.6|1626|1624.5|1630.9|1629.4|1625.4|1623.9|94
1759143000000|2025-09-29 10:50:00|1625.9|1624.4|1626.8|1625.3|1627.5|1626|1623.6|1622.1|145
1759143300000|2025-09-29 10:55:00|1626.9|1625.4|1628.5|1627|1628.9|1627.4|1626.2|1624.7|108
1759143600000|2025-09-29 11:00:00|1628.3|1626.8|1631.8|1630.3|1631.8|1630.3|1628.3|1626.8|103
1759143900000|2025-09-29 11:05:00|1631.9|1630.4|1635.9|1634.4|1636.1|1634.6|1631.9|1630.4|191
1759144200000|2025-09-29 11:10:00|1636.1|1634.6|1635.4|1633.9|1636.2|1634.7|1634|1632.5|53
1759144500000|2025-09-29 11:15:00|1635.3|1633.8|1637.2|1635.7|1639.5|1638|1635.1|1633.6|139
1759144800000|2025-09-29 11:20:00|1637.1|1635.6|1637.5|1636|1638.1|1636.6|1635.3|1633.8|81
1759145100000|2025-09-29 11:25:00|1637.4|1635.9|1640.7|1639.2|1640.9|1639.4|1636.6|1635.1|111
1759145400000|2025-09-29 11:30:00|1640.5|1639|1636.9|1635.4|1640.9|1639.4|1636.1|1634.6|105
1759145700000|2025-09-29 11:35:00|1637|1635.5|1636.5|1635|1637.9|1636.4|1633.8|1632.3|81
1759146000000|2025-09-29 11:40:00|1636.3|1634.8|1637.5|1636|1638.5|1637|1635.6|1634.1|93
1759146300000|2025-09-29 11:45:00|1637.4|1635.9|1634.4|1632.9|1637.4|1635.9|1633.4|1631.9|115
1759146600000|2025-09-29 11:50:00|1634.5|1633|1635.6|1634.1|1636|1634.5|1633.7|1632.2|63
1759146900000|2025-09-29 11:55:00|1635.7|1634.2|1638.3|1636.8|1638.8|1637.3|1635.3|1633.8|77
1759147200000|2025-09-29 12:00:00|1638.5|1637|1634.5|1633|1640.7|1639.2|1632.3|1630.8|241
1759147500000|2025-09-29 12:05:00|1634.6|1633.1|1630.5|1629|1635|1633.5|1627.9|1626.4|165
1759147800000|2025-09-29 12:10:00|1630.7|1629.2|1630.1|1628.6|1631.8|1630.3|1628.9|1627.4|92
1759148100000|2025-09-29 12:15:00|1630.6|1629.1|1628.9|1627.4|1631.9|1630.4|1628.4|1626.9|183
1759148400000|2025-09-29 12:20:00|1628.8|1627.3|1624.7|1623.2|1629.8|1628.3|1622.7|1621.2|246
1759148700000|2025-09-29 12:25:00|1624.5|1623|1625|1623.5|1625.5|1624|1623.4|1621.9|125
1759149000000|2025-09-29 12:30:00|1625.1|1623.6|1627.5|1626|1628.6|1627.1|1623.6|1622.1|200
1759149300000|2025-09-29 12:35:00|1627.7|1626.2|1626.4|1624.9|1628.8|1627.3|1625.4|1623.9|149
1759149600000|2025-09-29 12:40:00|1626.5|1625|1628.1|1626.6|1628.5|1627|1625.4|1623.9|96
1759149900000|2025-09-29 12:45:00|1628.2|1626.7|1626.9|1625.4|1628.4|1626.9|1622.9|1621.4|237
1759150200000|2025-09-29 12:50:00|1626.6|1625.1|1621.4|1619.9|1627.1|1625.6|1621.4|1619.9|170
1759150500000|2025-09-29 12:55:00|1621.3|1619.8|1620.4|1618.9|1622.9|1621.4|1619|1617.5|214
1759150800000|2025-09-29 13:00:00|1620.6|1619.1|1616.3|1614.8|1624.8|1623.3|1616|1614.5|406
1759151100000|2025-09-29 13:05:00|1616.2|1614.7|1619.4|1617.9|1619.4|1617.9|1613.7|1612.2|254
1759151400000|2025-09-29 13:10:00|1619.3|1617.8|1624.8|1623.3|1626.5|1625|1618.9|1617.4|327
1759151700000|2025-09-29 13:15:00|1624.7|1623.2|1628.4|1626.9|1629.1|1627.6|1623.6|1622.1|129
1759152000000|2025-09-29 13:20:00|1627.9|1626.4|1632.4|1630.9|1633.1|1631.6|1627.9|1626.4|249
1759152300000|2025-09-29 13:25:00|1632.3|1630.8|1633.1|1631.6|1633.8|1632.3|1630.1|1628.6|175
1759152600000|2025-09-29 13:30:00|1633.4|1631.9|1635.2|1633.7|1637|1635.5|1631.7|1630.2|262
1759152900000|2025-09-29 13:35:00|1635.5|1634|1634.1|1632.6|1636.8|1635.3|1632.3|1630.8|172
1759153200000|2025-09-29 13:40:00|1634|1632.5|1635.1|1633.6|1636.4|1634.9|1633.3|1631.8|126
1759153500000|2025-09-29 13:45:00|1635.2|1633.7|1630.3|1628.8|1635.6|1634.1|1629.9|1628.4|235
1759153800000|2025-09-29 13:50:00|1630.4|1628.9|1627.8|1626.3|1630.9|1629.4|1627.1|1625.6|344
1759154100000|2025-09-29 13:55:00|1627.7|1626.2|1624.8|1623.3|1628|1626.5|1622.4|1620.9|457
1759154400000|2025-09-29 14:00:00|1624.9|1623.4|1631.7|1630.2|1632|1630.5|1624.2|1622.7|205
1759154700000|2025-09-29 14:05:00|1631.9|1630.4|1636.3|1634.8|1637|1635.5|1630.8|1629.3|217
1759155000000|2025-09-29 14:10:00|1636.4|1634.9|1634.1|1632.6|1637.4|1635.9|1632.6|1631.1|217
1759155300000|2025-09-29 14:15:00|1634.2|1632.7|1631.5|1630|1635.9|1634.4|1631.3|1629.8|126
1759155600000|2025-09-29 14:20:00|1631.3|1629.8|1635.5|1634|1636.6|1635.1|1629|1627.5|210
1759155900000|2025-09-29 14:25:00|1635.4|1633.9|1635.2|1633.7|1636.8|1635.3|1634.8|1633.3|105
1759156200000|2025-09-29 14:30:00|1635.3|1633.8|1633.9|1632.4|1635.8|1634.3|1633.1|1631.6|121
1759156500000|2025-09-29 14:35:00|1633.8|1632.3|1632.6|1631.1|1635.2|1633.7|1632.3|1630.8|120
1759156800000|2025-09-29 14:40:00|1632.5|1631|1636.7|1635.2|1636.9|1635.4|1632|1630.5|194
1759157100000|2025-09-29 14:45:00|1636.8|1635.3|1634.4|1632.9|1637|1635.5|1633.5|1632|120
1759157400000|2025-09-29 14:50:00|1634.1|1632.6|1631|1629.5|1634.1|1632.6|1630.4|1628.9|212
1759157700000|2025-09-29 14:55:00|1630.9|1629.4|1628.9|1627.4|1631.1|1629.6|1627.3|1625.8|189
1759158000000|2025-09-29 15:00:00|1629|1627.5|1634.6|1633.1|1634.7|1633.2|1628.7|1627.2|126
1759158300000|2025-09-29 15:05:00|1634.7|1633.2|1630.9|1629.4|1634.7|1633.2|1628.1|1626.6|146
1759158600000|2025-09-29 15:10:00|1630.8|1629.3|1628.9|1627.4|1631|1629.5|1626.3|1624.8|180
1759158900000|2025-09-29 15:15:00|1629|1627.5|1626.4|1624.9|1630.3|1628.8|1623.9|1622.4|153
1759159200000|2025-09-29 15:20:00|1626.1|1624.6|1628.2|1626.7|1629.1|1627.6|1624.3|1622.8|129
1759159500000|2025-09-29 15:25:00|1628.1|1626.6|1629.4|1627.9|1630.9|1629.4|1627.8|1626.3|90
1759159800000|2025-09-29 15:30:00|1629|1627.5|1627.6|1626.1|1629.7|1628.2|1625.1|1623.6|175
1759160100000|2025-09-29 15:35:00|1628|1626.5|1628.7|1627.2|1629.5|1628|1626.6|1625.1|113
1759160400000|2025-09-29 15:40:00|1628.8|1627.3|1631.6|1630.1|1631.8|1630.3|1627.9|1626.4|108
1759160700000|2025-09-29 15:45:00|1631.7|1630.2|1628.3|1626.8|1631.7|1630.2|1628.1|1626.6|90
1759161000000|2025-09-29 15:50:00|1628.4|1626.9|1626.5|1625|1628.6|1627.1|1626.3|1624.8|77
1759161300000|2025-09-29 15:55:00|1626.6|1625.1|1629.4|1627.9|1629.5|1628|1626.4|1624.9|88
1759161600000|2025-09-29 16:00:00|1629.2|1627.7|1630|1628.5|1631.8|1630.3|1629.2|1627.7|129
1759161900000|2025-09-29 16:05:00|1629.9|1628.4|1630.5|1629|1632|1630.5|1629.6|1628.1|73
1759162200000|2025-09-29 16:10:00|1630.4|1628.9|1632.5|1631|1633.1|1631.6|1629.8|1628.3|91
1759162500000|2025-09-29 16:15:00|1632.9|1631.4|1631.7|1630.2|1633.6|1632.1|1631.7|1630.2|120
1759162800000|2025-09-29 16:20:00|1631.6|1630.1|1633.7|1632.2|1633.8|1632.3|1631.2|1629.7|95
1759163100000|2025-09-29 16:25:00|1633.8|1632.3|1632.5|1631|1634|1632.5|1631.5|1630|105
1759163400000|2025-09-29 16:30:00|1632.4|1630.9|1631.1|1629.6|1632.4|1630.9|1630|1628.5|84
1759163700000|2025-09-29 16:35:00|1630.7|1629.2|1630.6|1629.1|1631|1629.5|1629.4|1627.9|41
1759164000000|2025-09-29 16:40:00|1630.5|1629|1630.3|1628.8|1632.1|1630.6|1630|1628.5|76
1759164300000|2025-09-29 16:45:00|1630.1|1628.6|1630.7|1629.2|1631.6|1630.1|1629.4|1627.9|85
1759164600000|2025-09-29 16:50:00|1630.4|1628.9|1628.4|1626.9|1630.5|1629|1628.3|1626.8|141
1759164900000|2025-09-29 16:55:00|1628.3|1626.8|1633.1|1631.6|1633.5|1632|1628.3|1626.8|114
1759165200000|2025-09-29 17:00:00|1633.2|1631.7|1634|1632.5|1634.1|1632.6|1630.2|1628.7|431
1759165500000|2025-09-29 17:05:00|1633.9|1632.4|1633.5|1632|1635.4|1633.9|1632.9|1631.4|102
1759165800000|2025-09-29 17:10:00|1633.4|1631.9|1632.4|1630.9|1633.4|1631.9|1631.4|1629.9|57
1759166100000|2025-09-29 17:15:00|1632.3|1630.8|1632|1630.5|1632.5|1631|1630.6|1629.1|60
1759166400000|2025-09-29 17:20:00|1632.1|1630.6|1632.4|1630.9|1632.8|1631.3|1631|1629.5|30
1759166700000|2025-09-29 17:25:00|1632.5|1631|1631.8|1630.3|1632.5|1631|1631|1629.5|38
1759167000000|2025-09-29 17:30:00|1631.9|1630.4|1632|1630.5|1633|1631.5|1631.5|1630|39
1759167300000|2025-09-29 17:35:00|1631.9|1630.4|1631.7|1630.2|1632.6|1631.1|1631.4|1629.9|29
1759167600000|2025-09-29 17:40:00|1631.6|1630.1|1631.7|1630.2|1632.4|1630.9|1630.7|1629.2|43
1759167900000|2025-09-29 17:45:00|1631.6|1630.1|1631.8|1630.3|1631.9|1630.4|1630.8|1629.3|40
1759168200000|2025-09-29 17:50:00|1631.7|1630.2|1632.3|1630.8|1632.9|1631.4|1631.6|1630.1|24
1759168500000|2025-09-29 17:55:00|1632.4|1630.9|1631.3|1629.8|1632.6|1631.1|1630.6|1629.1|38
1759168800000|2025-09-29 18:00:00|1631.4|1629.9|1631.7|1630.2|1631.9|1630.4|1630.7|1629.2|54
1759169100000|2025-09-29 18:05:00|1631.6|1630.1|1630.8|1629.3|1633|1631.5|1630.5|1629|54
1759169400000|2025-09-29 18:10:00|1630.7|1629.2|1633.6|1632.1|1633.8|1632.3|1630.7|1629.2|33
1759169700000|2025-09-29 18:15:00|1633.9|1632.4|1634.4|1632.9|1634.9|1633.4|1632.3|1630.8|86
1759170000000|2025-09-29 18:20:00|1634.6|1633.1|1635.9|1634.4|1636.7|1635.2|1634.5|1633|117
1759170300000|2025-09-29 18:25:00|1636|1634.5|1635.5|1634|1636.4|1634.9|1635.4|1633.9|40
1759170600000|2025-09-29 18:30:00|1635.6|1634.1|1634.3|1632.8|1635.8|1634.3|1634.2|1632.7|50
1759170900000|2025-09-29 18:35:00|1634.4|1632.9|1635.2|1633.7|1635.2|1633.7|1633.4|1631.9|54
1759171200000|2025-09-29 18:40:00|1635.5|1634|1634.4|1632.9|1635.6|1634.1|1634.4|1632.9|36
1759171500000|2025-09-29 18:45:00|1634.5|1633|1635.5|1634|1635.5|1634|1633.7|1632.2|27
1759171800000|2025-09-29 18:50:00|1635.4|1633.9|1636.1|1634.6|1636.3|1634.8|1634.9|1633.4|27
1759172100000|2025-09-29 18:55:00|1636|1634.5|1635.7|1634.2|1636.6|1635.1|1635.6|1634.1|24
1759172400000|2025-09-29 19:00:00|1635.6|1634.1|1634.8|1633.3|1635.9|1634.4|1634.4|1632.9|58
1759172700000|2025-09-29 19:05:00|1634.7|1633.2|1634.5|1633|1635.2|1633.7|1634.4|1632.9|36
1759173000000|2025-09-29 19:10:00|1634.4|1632.9|1637.9|1636.4|1638|1636.5|1634.4|1632.9|69
1759173300000|2025-09-29 19:15:00|1638|1636.5|1638.7|1637.2|1638.7|1637.2|1637.1|1635.6|56
1759173600000|2025-09-29 19:20:00|1638.6|1637.1|1638.1|1636.6|1639|1637.5|1637.4|1635.9|89
1759173900000|2025-09-29 19:25:00|1638.4|1636.9|1637.3|1635.8|1638.8|1637.3|1636.7|1635.2|43
1759174200000|2025-09-29 19:30:00|1637.2|1635.7|1638.2|1636.7|1638.6|1637.1|1637.1|1635.6|28
1759174500000|2025-09-29 19:35:00|1638.1|1636.6|1639|1637.5|1639.2|1637.7|1637.6|1636.1|41
1759174800000|2025-09-29 19:40:00|1639.1|1637.6|1639.8|1638.3|1639.9|1638.4|1639|1637.5|36
1759175100000|2025-09-29 19:45:00|1639.7|1638.2|1640|1638.5|1640.9|1639.4|1639.7|1638.2|80
1759175400000|2025-09-29 19:50:00|1640.1|1638.6|1639.8|1638.3|1640.5|1639|1639.5|1638|28
1759175700000|2025-09-29 19:55:00|1639.7|1638.2|1639.9|1638.4|1639.9|1638.4|1639|1637.5|40
1759176000000|2025-09-29 20:00:00|1639.7|1638.2|1640.2|1638.7|1640.3|1638.8|1639.1|1637.6|33
1759176300000|2025-09-29 20:05:00|1640.1|1638.6|1639.1|1637.6|1640.2|1638.7|1639|1637.5|9
1759176600000|2025-09-29 20:10:00|1639.2|1637.7|1640.4|1638.9|1640.7|1639.2|1639.1|1637.6|34
1759176900000|2025-09-29 20:15:00|1640.3|1638.8|1639.6|1638.1|1640.6|1639.1|1639.6|1638.1|29
1759177200000|2025-09-29 20:20:00|1639.7|1638.2|1639.1|1637.6|1639.7|1638.2|1638.9|1637.4|11
1759177500000|2025-09-29 20:25:00|1639|1637.5|1639|1637.5|1639.3|1637.8|1638.6|1637.1|13
1759177800000|2025-09-29 20:30:00|1638.9|1637.4|1639.7|1638.2|1639.8|1638.3|1638.5|1637|7
1759178100000|2025-09-29 20:35:00|1639.6|1638.1|1638.1|1636.6|1639.6|1638.1|1638.1|1636.6|34
1759178400000|2025-09-29 20:40:00|1638|1636.5|1639.5|1638|1639.6|1638.1|1637.9|1636.4|14
1759178700000|2025-09-29 20:45:00|1639.4|1637.9|1639.8|1638.3|1640.3|1638.8|1639|1637.5|18
1759179000000|2025-09-29 20:50:00|1639.7|1638.2|1640.2|1638.7|1640.3|1638.8|1639.2|1637.7|16
1759179300000|2025-09-29 20:55:00|1640.1|1638.6|1640|1638.5|1640.7|1639.2|1639.8|1638.3|19
1759183200000|2025-09-29 22:00:00|1641.1|1637.1|1639.9|1638.4|1641.6|1640.1|1639.9|1637|45
1759183500000|2025-09-29 22:05:00|1640.2|1638.7|1637.7|1636.2|1641.3|1639|1637.6|1636.1|12
1759183800000|2025-09-29 22:10:00|1637.6|1636.1|1639.2|1637.7|1639.5|1638|1637.6|1636.1|9
1759184100000|2025-09-29 22:15:00|1639.1|1637.6|1639.5|1638|1639.8|1638.3|1639.1|1637.6|4
1759184400000|2025-09-29 22:20:00|1639.6|1638.1|1638.6|1637.1|1640.3|1638.2|1638.6|1635.9|13
1759184700000|2025-09-29 22:25:00|1639.1|1637.6|1639.7|1635.7|1640|1637.6|1638.3|1635.7|2
1759185000000|2025-09-29 22:30:00|1638.4|1636.9|1639.7|1635.7|1639.8|1637.8|1638.4|1635.7|2
1759185300000|2025-09-29 22:35:00|1638.3|1636.8|1637.3|1635.8|1638.3|1636.8|1636.8|1635.3|12
1759185600000|2025-09-29 22:40:00|1637.4|1635.9|1637.1|1635.6|1637.7|1636.2|1637.1|1635.6|7
1759185900000|2025-09-29 22:45:00|1637|1635.5|1637|1635.5|1637.2|1635.7|1636|1634.5|22
1759186200000|2025-09-29 22:50:00|1637.1|1635.6|1637.6|1636.1|1637.9|1636.4|1637.1|1635.6|14
1759186500000|2025-09-29 22:55:00|1637.5|1636|1638.6|1637.1|1638.7|1637.2|1637.5|1636|7
1759186800000|2025-09-29 23:00:00|1638.9|1637.4|1638.4|1636.9|1638.9|1637.4|1638|1636.5|6
1759187100000|2025-09-29 23:05:00|1638.3|1636.8|1638.4|1636.9|1639|1637.5|1638.2|1636.7|18
1759187400000|2025-09-29 23:10:00|1638.3|1636.8|1638.5|1637|1639.6|1637.1|1637.7|1635.5|11
1759187700000|2025-09-29 23:15:00|1638.6|1637.1|1637.4|1635.9|1638.6|1637.1|1637.4|1635.9|2
1759188000000|2025-09-29 23:20:00|1637.5|1636|1637.5|1636|1637.7|1636.2|1637.2|1635.7|6
1759188300000|2025-09-29 23:25:00|1637.3|1635.8|1637.4|1635.9|1637.4|1635.9|1636.9|1635.4|5
1759188600000|2025-09-29 23:30:00|1637.5|1636|1636.9|1635.4|1637.6|1636.1|1636.1|1634.6|40
1759188900000|2025-09-29 23:35:00|1636.8|1635.3|1636|1634.5|1637|1635.5|1635.3|1633.8|22
1759189200000|2025-09-29 23:40:00|1635.9|1634.4|1636.3|1634.8|1636.4|1634.9|1635.4|1633.9|6
1759189500000|2025-09-29 23:45:00|1636.4|1634.9|1637.1|1635.6|1638.4|1636.9|1636.3|1634.8|14
1759189800000|2025-09-29 23:50:00|1637|1635.5|1637.5|1636|1637.7|1636.2|1636.3|1634.8|14
1759190100000|2025-09-29 23:55:00|1637.6|1636.1|1638|1636.5|1638|1636.5|1637|1635.5|7
1759190400000|2025-09-30 00:00:00|1638.1|1636.6|1636.3|1634.8|1638.2|1636.7|1633.6|1632.1|70
1759190700000|2025-09-30 00:05:00|1636.2|1634.7|1635.9|1634.4|1637.2|1635.7|1635|1633.5|26
1759191000000|2025-09-30 00:10:00|1635.8|1634.3|1640.6|1639.1|1640.9|1639.4|1635.8|1634.3|67
1759191300000|2025-09-30 00:15:00|1640.7|1639.2|1640.6|1639.1|1641.1|1639.6|1639.2|1637.7|30
1759191600000|2025-09-30 00:20:00|1640.7|1639.2|1638.4|1636.9|1640.7|1639.2|1637.8|1636.3|34
1759191900000|2025-09-30 00:25:00|1638|1636.5|1637.1|1635.6|1638.5|1637|1637|1635.5|31
1759192200000|2025-09-30 00:30:00|1636.9|1635.4|1637.5|1636|1638.4|1636.9|1636.6|1635.1|24
1759192500000|2025-09-30 00:35:00|1637.4|1635.9|1639.2|1637.7|1639.7|1638.2|1637.3|1635.8|8
1759192800000|2025-09-30 00:40:00|1639.1|1637.6|1639.3|1637.8|1639.5|1638|1638.4|1636.9|8
1759193100000|2025-09-30 00:45:00|1639.4|1637.9|1637.9|1636.4|1639.4|1637.9|1637.5|1636|10
1759193400000|2025-09-30 00:50:00|1637.8|1636.3|1636.5|1635|1638|1636.5|1636.1|1634.6|30
1759193700000|2025-09-30 00:55:00|1636.3|1634.8|1637.5|1636|1637.8|1636.3|1636|1634.5|25
1759194000000|2025-09-30 01:00:00|1637.4|1635.9|1635.7|1634.2|1638.6|1637.1|1635.7|1634.2|30
1759194300000|2025-09-30 01:05:00|1635.2|1633.7|1634.4|1632.9|1636|1634.5|1634.2|1632.7|27
1759194600000|2025-09-30 01:10:00|1634.3|1632.8|1636|1634.5|1636|1634.5|1634|1632.5|12
1759194900000|2025-09-30 01:15:00|1636.2|1634.7|1635.8|1634.3|1636.3|1634.8|1635.1|1633.6|14
1759195200000|2025-09-30 01:20:00|1635.9|1634.4|1636.8|1635.3|1636.9|1635.4|1635.1|1633.6|27
1759195500000|2025-09-30 01:25:00|1636.9|1635.4|1638|1636.5|1638.7|1637.2|1636|1634.5|54
1759195800000|2025-09-30 01:30:00|1637.9|1636.4|1638.2|1636.7|1638.7|1637.2|1637|1635.5|34
1759196100000|2025-09-30 01:35:00|1638.1|1636.6|1636.9|1635.4|1638.6|1637.1|1636.3|1634.8|24
1759196400000|2025-09-30 01:40:00|1637.2|1635.7|1637.3|1635.8|1638.4|1636.9|1636.4|1634.9|10
1759196700000|2025-09-30 01:45:00|1637.4|1635.9|1635.5|1634|1637.8|1636.3|1633.9|1632.4|42
1759197000000|2025-09-30 01:50:00|1635.6|1634.1|1636.6|1635.1|1636.7|1635.2|1634.1|1632.6|28
1759197300000|2025-09-30 01:55:00|1636.7|1635.2|1637.5|1636|1637.7|1636.2|1636.6|1635.1|8
1759197600000|2025-09-30 02:00:00|1637.6|1636.1|1638.7|1637.2|1638.7|1637.2|1637.4|1635.9|14
1759197900000|2025-09-30 02:05:00|1638.5|1637|1635.7|1634.2|1638.7|1637.2|1634.6|1633.1|31
1759198200000|2025-09-30 02:10:00|1635.6|1634.1|1631.7|1630.2|1635.7|1634.2|1631.5|1630|70
1759198500000|2025-09-30 02:15:00|1631.6|1630.1|1631.4|1629.9|1633.3|1631.8|1631.4|1629.9|47
1759198800000|2025-09-30 02:20:00|1631.5|1630|1627.5|1626|1631.5|1630|1626.4|1624.9|105
1759199100000|2025-09-30 02:25:00|1627.6|1626.1|1629.1|1627.6|1629.1|1627.6|1626.2|1624.7|74
1759199400000|2025-09-30 02:30:00|1629|1627.5|1628.1|1626.6|1629.1|1627.6|1627|1625.5|50
1759199700000|2025-09-30 02:35:00|1628.2|1626.7|1631.1|1629.6|1631.6|1630.1|1628.2|1626.7|44
1759200000000|2025-09-30 02:40:00|1631|1629.5|1630|1628.5|1632.4|1630.9|1629.3|1627.8|39
1759200300000|2025-09-30 02:45:00|1630.1|1628.6|1629|1627.5|1631.3|1629.8|1629|1627.5|34
1759200600000|2025-09-30 02:50:00|1629.1|1627.6|1629.5|1628|1630.4|1628.9|1629|1627.5|20
1759200900000|2025-09-30 02:55:00|1629.4|1627.9|1630.2|1628.7|1630.3|1628.8|1629.4|1627.9|13
1759201200000|2025-09-30 03:00:00|1630.3|1628.8|1628.5|1627|1630.8|1629.3|1628.3|1626.8|17
1759201500000|2025-09-30 03:05:00|1628.4|1626.9|1628.9|1627.4|1629.7|1628.2|1628.1|1626.6|22
1759201800000|2025-09-30 03:10:00|1629|1627.5|1629.8|1628.3|1630.5|1629|1628.7|1627.2|14
1759202100000|2025-09-30 03:15:00|1629.9|1628.4|1632.3|1630.8|1632.8|1631.3|1629.8|1628.3|31
1759202400000|2025-09-30 03:20:00|1632.4|1630.9|1632.5|1631|1633.3|1631.8|1631.9|1630.4|34
1759202700000|2025-09-30 03:25:00|1632.2|1630.7|1632.5|1631|1632.7|1631.2|1631.8|1630.3|12
1759203000000|2025-09-30 03:30:00|1632.4|1630.9|1632.9|1631.4|1633.2|1631.7|1632.3|1630.8|20
1759203300000|2025-09-30 03:35:00|1633|1631.5|1633.3|1631.8|1633.4|1631.9|1632.7|1631.2|24
1759203600000|2025-09-30 03:40:00|1633.2|1631.7|1634.8|1633.3|1635.2|1633.7|1633.2|1631.7|28
1759203900000|2025-09-30 03:45:00|1635|1633.5|1637.3|1635.8|1638.6|1637.1|1635|1633.5|117
1759204200000|2025-09-30 03:50:00|1637.2|1635.7|1638.5|1637|1638.5|1637|1635.8|1634.3|66
1759204500000|2025-09-30 03:55:00|1638.4|1636.9|1639.1|1637.6|1639.4|1637.9|1637.7|1636.2|32
1759204800000|2025-09-30 04:00:00|1639|1637.5|1639.2|1637.7|1640.4|1638.9|1638.8|1637.3|33
1759205100000|2025-09-30 04:05:00|1639.1|1637.6|1639.1|1637.6|1639.4|1637.9|1637.6|1636.1|42
1759205400000|2025-09-30 04:10:00|1639|1637.5|1636.9|1635.4|1639.4|1637.9|1636.4|1634.9|21
1759205700000|2025-09-30 04:15:00|1637.2|1635.7|1637.6|1636.1|1637.7|1636.2|1637|1635.5|14
1759206000000|2025-09-30 04:20:00|1637.7|1636.2|1637.1|1635.6|1637.7|1636.2|1637|1635.5|17
1759206300000|2025-09-30 04:25:00|1637.2|1635.7|1636.8|1635.3|1637.6|1636.1|1636.5|1635|13
1759206600000|2025-09-30 04:30:00|1636.9|1635.4|1636|1634.5|1638|1636.5|1636|1634.5|50
1759206900000|2025-09-30 04:35:00|1636.1|1634.6|1637.1|1635.6|1638|1636.5|1635.9|1634.4|40
1759207200000|2025-09-30 04:40:00|1637.2|1635.7|1637.1|1635.6|1637.9|1636.4|1636.3|1634.8|11
1759207500000|2025-09-30 04:45:00|1637|1635.5|1638.7|1637.2|1639.3|1637.8|1637|1635.5|32
1759207800000|2025-09-30 04:50:00|1638.6|1637.1|1638.4|1636.9|1639.2|1637.7|1638.3|1636.8|1
1759208100000|2025-09-30 04:55:00|1638.5|1637|1638.6|1637.1|1638.8|1637.3|1637.8|1636.3|11
1759208400000|2025-09-30 05:00:00|1638.7|1637.2|1639|1637.5|1639.5|1638|1638.4|1636.9|9
1759208700000|2025-09-30 05:05:00|1639.2|1637.7|1638.8|1637.3|1639.6|1638.1|1637.9|1636.4|28
1759209000000|2025-09-30 05:10:00|1638.9|1637.4|1639.4|1637.9|1640.1|1638.6|1638.1|1636.6|35
1759209300000|2025-09-30 05:15:00|1639.5|1638|1644.6|1643.1|1644.6|1643.1|1639.5|1638|54
1759209600000|2025-09-30 05:20:00|1644.9|1643.4|1647|1645.5|1647.5|1646|1643.5|1642|87
1759209900000|2025-09-30 05:25:00|1647.3|1645.8|1644.1|1642.6|1649.3|1647.8|1644|1642.5|84
1759210200000|2025-09-30 05:30:00|1644.2|1642.7|1644.5|1643|1645.6|1644.1|1643.4|1641.9|59
1759210500000|2025-09-30 05:35:00|1644.6|1643.1|1645.3|1643.8|1645.6|1644.1|1644.3|1642.8|35
1759210800000|2025-09-30 05:40:00|1645.4|1643.9|1647.3|1645.8|1647.4|1645.9|1645.2|1643.7|31
1759211100000|2025-09-30 05:45:00|1648.1|1646.6|1647.5|1646|1648.4|1646.9|1646.1|1644.6|35
1759211400000|2025-09-30 05:50:00|1647.4|1645.9|1647.5|1646|1647.9|1646.4|1647.1|1645.6|22
1759211700000|2025-09-30 05:55:00|1647.4|1645.9|1654.1|1652.6|1656.1|1652.7|1646.7|1645.2|68
1759212000000|2025-09-30 06:00:00|1654|1652.5|1652.4|1650.9|1655.2|1653.7|1652.2|1650.7|124
1759212300000|2025-09-30 06:05:00|1652.2|1650.7|1652.8|1651.3|1653.5|1652|1651.4|1649.9|70
1759212600000|2025-09-30 06:10:00|1652.7|1651.2|1650.6|1649.1|1653.6|1652.1|1650.5|1649|39
1759212900000|2025-09-30 06:15:00|1650.4|1648.9|1645.8|1644.3|1650.6|1649.1|1645|1643.5|99
1759213200000|2025-09-30 06:20:00|1645.6|1644.1|1644.2|1642.7|1646.5|1645|1643.6|1642.1|63
1759213500000|2025-09-30 06:25:00|1644.1|1642.6|1648.8|1647.3|1648.8|1647.3|1643|1641.5|112
1759213800000|2025-09-30 06:30:00|1648.7|1647.2|1649|1647.5|1649.6|1648.1|1647|1645.5|41
1759214100000|2025-09-30 06:35:00|1649.1|1647.6|1649.6|1648.1|1650.4|1648.9|1649|1647.5|40
1759214400000|2025-09-30 06:40:00|1649.5|1648|1650.3|1648.8|1652.1|1650.6|1649|1647.5|52
1759214700000|2025-09-30 06:45:00|1650.2|1648.7|1643.1|1641.6|1650.4|1648.9|1642.9|1641.4|84
1759215000000|2025-09-30 06:50:00|1643|1641.5|1635|1633.5|1643|1641.5|1633.7|1632.2|151
1759215300000|2025-09-30 06:55:00|1634.9|1633.4|1637.1|1635.6|1637.9|1636.4|1634.7|1633.2|103
1759215600000|2025-09-30 07:00:00|1636.6|1635.1|1635.8|1634.3|1638.7|1637.2|1633.4|1631.9|107
1759215900000|2025-09-30 07:05:00|1635.7|1634.2|1633.8|1632.3|1638.5|1637|1633.8|1632.3|112
1759216200000|2025-09-30 07:10:00|1633.9|1632.4|1638|1636.5|1638|1636.5|1633.9|1632.4|88
1759216500000|2025-09-30 07:15:00|1638.1|1636.6|1637.6|1636.1|1640|1638.5|1637|1635.5|77
1759216800000|2025-09-30 07:20:00|1637.7|1636.2|1630.4|1628.9|1637.9|1636.4|1630|1628.5|128
1759217100000|2025-09-30 07:25:00|1630.3|1628.8|1635.2|1633.7|1635.6|1634.1|1629.6|1628.1|108
1759217400000|2025-09-30 07:30:00|1635.6|1634.1|1635.8|1634.3|1637.8|1636.3|1634.9|1633.4|80
1759217700000|2025-09-30 07:35:00|1635.9|1634.4|1637.1|1635.6|1638.2|1636.7|1635.2|1633.7|30
1759218000000|2025-09-30 07:40:00|1637.2|1635.7|1635.3|1633.8|1637.3|1635.8|1632.4|1630.9|67
1759218300000|2025-09-30 07:45:00|1635.5|1634|1636|1634.5|1637.1|1635.6|1635.3|1633.8|27
1759218600000|2025-09-30 07:50:00|1636.1|1634.6|1639.4|1637.9|1640.8|1639.3|1635.4|1633.9|82
1759218900000|2025-09-30 07:55:00|1639.5|1638|1635|1633.5|1639.7|1638.2|1634.5|1633|114
1759219200000|2025-09-30 08:00:00|1634.7|1633.2|1633.1|1631.6|1636.2|1634.7|1632.4|1630.9|78
1759219500000|2025-09-30 08:05:00|1633.2|1631.7|1624.4|1622.9|1633.6|1632.1|1622.6|1621.1|274
1759219800000|2025-09-30 08:10:00|1624.5|1623|1624.6|1623.1|1628.6|1627.1|1621|1619.5|200
1759220100000|2025-09-30 08:15:00|1624.5|1623|1621|1619.5|1625.5|1624|1619.4|1617.9|154
1759220400000|2025-09-30 08:20:00|1620.9|1619.4|1617.3|1615.8|1625.6|1624.1|1616.3|1614.8|276
1759220700000|2025-09-30 08:25:00|1617.2|1615.7|1614.5|1613|1621|1619.5|1613.7|1612.2|228
1759221000000|2025-09-30 08:30:00|1614.1|1612.6|1595.5|1594|1614.1|1612.6|1592.3|1590.8|720
1759221300000|2025-09-30 08:35:00|1596.1|1594.6|1586.8|1585.3|1597.9|1596.4|1584.2|1582.7|466
1759221600000|2025-09-30 08:40:00|1586.9|1585.4|1588|1586.5|1589.1|1587.6|1579.9|1578.4|420
1759221900000|2025-09-30 08:45:00|1588.1|1586.6|1580.6|1579.1|1590.3|1588.8|1576|1574.5|370
1759222200000|2025-09-30 08:50:00|1580.4|1578.9|1583.3|1581.8|1583.7|1582.2|1579.2|1577.7|323
1759222500000|2025-09-30 08:55:00|1583.4|1581.9|1575.4|1573.9|1585.1|1583.6|1571.3|1569.8|315
1759222800000|2025-09-30 09:00:00|1575|1573.5|1583.1|1581.6|1584.4|1582.9|1575|1573.5|173
1759223100000|2025-09-30 09:05:00|1583|1581.5|1574.7|1573.2|1583.3|1581.8|1574|1572.5|210
1759223400000|2025-09-30 09:10:00|1575.2|1573.7|1574.3|1572.8|1579|1577.5|1572|1570.5|215
1759223700000|2025-09-30 09:15:00|1573.8|1572.3|1574.9|1573.4|1579.5|1578|1573.4|1571.9|163
1759224000000|2025-09-30 09:20:00|1574.4|1572.9|1567.2|1565.7|1576.6|1575.1|1567.2|1565.7|237
1759224300000|2025-09-30 09:25:00|1567.3|1565.8|1574.5|1573|1574.5|1573|1567.3|1565.8|170
1759224600000|2025-09-30 09:30:00|1574.6|1573.1|1576.4|1574.9|1578.8|1577.3|1574.6|1573.1|159
1759224900000|2025-09-30 09:35:00|1576.5|1575|1576.4|1574.9|1579.3|1577.8|1573.8|1572.3|104
1759225200000|2025-09-30 09:40:00|1576.5|1575|1575.7|1574.2|1577.5|1576|1573.3|1571.8|108
1759225500000|2025-09-30 09:45:00|1575.6|1574.1|1577.3|1575.8|1577.4|1575.9|1571.1|1569.6|106
1759225800000|2025-09-30 09:50:00|1577.2|1575.7|1577.2|1575.7|1580.2|1578.7|1575.9|1574.4|88
1759226100000|2025-09-30 09:55:00|1577.1|1575.6|1581|1579.5|1583|1581.5|1576.6|1575.1|141
1759226400000|2025-09-30 10:00:00|1580.9|1579.4|1589.6|1588.1|1589.6|1588.1|1580.7|1579.2|264
1759226700000|2025-09-30 10:05:00|1589.7|1588.2|1590|1588.5|1592.4|1590.9|1587.8|1586.3|156
1759227000000|2025-09-30 10:10:00|1590.2|1588.7|1590.9|1589.4|1591|1589.5|1588.5|1587|78
1759227300000|2025-09-30 10:15:00|1590.8|1589.3|1590.8|1589.3|1595.5|1594|1589.1|1587.6|194
1759227600000|2025-09-30 10:20:00|1590.6|1589.1|1594.8|1593.3|1595.2|1593.7|1590.6|1589.1|102
1759227900000|2025-09-30 10:25:00|1594.7|1593.2|1596.2|1594.7|1597.1|1595.6|1593.4|1591.9|180
1759228200000|2025-09-30 10:30:00|1596.3|1594.8|1600.5|1599|1601|1599.5|1595.5|1594|229
1759228500000|2025-09-30 10:35:00|1600.2|1598.7|1599.1|1597.6|1600.9|1599.4|1598.1|1596.6|92
1759228800000|2025-09-30 10:40:00|1599.2|1597.7|1597|1595.5|1600.2|1598.7|1596.9|1595.4|89
1759229100000|2025-09-30 10:45:00|1596.9|1595.4|1599.5|1598|1599.5|1598|1595.3|1593.8|125
1759229400000|2025-09-30 10:50:00|1599.7|1598.2|1600.2|1598.7|1600.6|1599.1|1598.5|1597|94
1759229700000|2025-09-30 10:55:00|1600.1|1598.6|1597.3|1595.8|1600.5|1599|1597.3|1595.8|71
1759230000000|2025-09-30 11:00:00|1597.4|1595.9|1594|1592.5|1597.7|1596.2|1593.5|1592|128
1759230300000|2025-09-30 11:05:00|1594.1|1592.6|1592.1|1590.6|1596.3|1594.8|1590.2|1588.7|86
1759230600000|2025-09-30 11:10:00|1591.6|1590.1|1591.2|1589.7|1592.7|1591.2|1589.6|1588.1|88
1759230900000|2025-09-30 11:15:00|1591.1|1589.6|1592.2|1590.7|1592.4|1590.9|1589.7|1588.2|51
1759231200000|2025-09-30 11:20:00|1592.3|1590.8|1592.8|1591.3|1593.3|1591.8|1591|1589.5|43
1759231500000|2025-09-30 11:25:00|1592.7|1591.2|1594.6|1593.1|1595.1|1593.6|1592.4|1590.9|30
1759231800000|2025-09-30 11:30:00|1594.7|1593.2|1598.4|1596.9|1598.5|1597|1592.9|1591.4|53
1759232100000|2025-09-30 11:35:00|1598.5|1597|1599.4|1597.9|1600.2|1598.7|1596.8|1595.3|65
1759232400000|2025-09-30 11:40:00|1599.5|1598|1597.5|1596|1599.6|1598.1|1596.8|1595.3|68
1759232700000|2025-09-30 11:45:00|1597.6|1596.1|1598.3|1596.8|1598.5|1597|1596.6|1595.1|58
1759233000000|2025-09-30 11:50:00|1598.2|1596.7|1596|1594.5|1599.3|1597.8|1594.9|1593.4|99
1759233300000|2025-09-30 11:55:00|1595.8|1594.3|1598.7|1597.2|1600|1598.5|1595.8|1594.3|67
1759233600000|2025-09-30 12:00:00|1598.8|1597.3|1598.6|1597.1|1600.5|1599|1596.6|1595.1|71
1759233900000|2025-09-30 12:05:00|1598.5|1597|1599.7|1598.2|1600.4|1598.9|1597.2|1595.7|59
1759234200000|2025-09-30 12:10:00|1600|1598.5|1600.9|1599.4|1601.8|1600.3|1598|1596.5|115
1759234500000|2025-09-30 12:15:00|1600.6|1599.1|1598|1596.5|1600.9|1599.4|1597.3|1595.8|68
1759234800000|2025-09-30 12:20:00|1598.3|1596.8|1604.1|1602.6|1604.6|1603.1|1598.3|1596.8|185
1759235100000|2025-09-30 12:25:00|1604|1602.5|1605.8|1604.3|1606.2|1604.7|1602.7|1601.2|136
1759235400000|2025-09-30 12:30:00|1605.4|1603.9|1604.7|1603.2|1607.5|1606|1603.8|1602.3|177
1759235700000|2025-09-30 12:35:00|1604.6|1603.1|1604.3|1602.8|1604.9|1603.4|1601.7|1600.2|168
1759236000000|2025-09-30 12:40:00|1604.4|1602.9|1601|1599.5|1604.6|1603.1|1599.5|1598|123
1759236300000|2025-09-30 12:45:00|1601.1|1599.6|1606.3|1604.8|1606.4|1604.9|1600.9|1599.4|118
1759236600000|2025-09-30 12:50:00|1606.4|1604.9|1607.9|1606.4|1609.2|1607.7|1604.9|1603.4|88
1759236900000|2025-09-30 12:55:00|1608|1606.5|1608.6|1607.1|1609.4|1607.9|1607.7|1606.2|101
1759237200000|2025-09-30 13:00:00|1608.5|1607|1603.9|1602.4|1611.8|1610.3|1602.8|1601.3|328
1759237500000|2025-09-30 13:05:00|1603.8|1602.3|1599.7|1598.2|1603.8|1602.3|1597.9|1596.4|240
1759237800000|2025-09-30 13:10:00|1599.5|1598|1597.8|1596.3|1600.3|1598.8|1596.9|1595.4|176
1759238100000|2025-09-30 13:15:00|1597.9|1596.4|1594.3|1592.8|1600|1598.5|1594.1|1592.6|191
1759238400000|2025-09-30 13:20:00|1594.2|1592.7|1590.2|1588.7|1594.6|1593.1|1589.2|1587.7|275
1759238700000|2025-09-30 13:25:00|1590.1|1588.6|1590.2|1588.7|1593.7|1592.2|1587.6|1586.1|292
1759239000000|2025-09-30 13:30:00|1590|1588.5|1590.9|1589.4|1594.3|1592.8|1586.3|1584.8|412
1759239300000|2025-09-30 13:35:00|1591.2|1589.7|1593.6|1592.1|1593.6|1592.1|1589.6|1588.1|157
1759239600000|2025-09-30 13:40:00|1593.8|1592.3|1597.2|1595.7|1597.2|1595.7|1591.2|1589.7|147
1759239900000|2025-09-30 13:45:00|1597|1595.5|1601.2|1599.7|1601.6|1600.1|1597|1595.5|228
1759240200000|2025-09-30 13:50:00|1601.3|1599.8|1592.9|1591.4|1601.3|1599.8|1592.9|1591.4|185
1759240500000|2025-09-30 13:55:00|1593|1591.5|1594.4|1592.9|1596.6|1595.1|1592.8|1591.3|166
1759240800000|2025-09-30 14:00:00|1594.3|1592.8|1597.1|1595.6|1597.5|1596|1593.5|1592|110
1759241100000|2025-09-30 14:05:00|1597.8|1596.3|1604.3|1602.8|1605.1|1603.6|1597.1|1595.6|245
1759241400000|2025-09-30 14:10:00|1604|1602.5|1607.6|1606.1|1608.7|1607.2|1602.9|1601.4|245
1759241700000|2025-09-30 14:15:00|1607.7|1606.2|1608.5|1607|1612.7|1611.2|1606.9|1605.4|263
1759242000000|2025-09-30 14:20:00|1608.6|1607.1|1611.5|1610|1611.7|1610.2|1606.7|1605.2|136
1759242300000|2025-09-30 14:25:00|1611.6|1610.1|1606.6|1605.1|1611.6|1610.1|1605.3|1603.8|148
1759242600000|2025-09-30 14:30:00|1606.9|1605.4|1611.5|1610|1612.1|1610.6|1606.9|1605.4|161
1759242900000|2025-09-30 14:35:00|1611.4|1609.9|1614.3|1612.8|1615.3|1613.8|1610.3|1608.8|230
1759243200000|2025-09-30 14:40:00|1614.1|1612.6|1615.5|1614|1616.1|1614.6|1612.9|1611.4|174
1759243500000|2025-09-30 14:45:00|1615.7|1614.2|1619.6|1618.1|1621.2|1619.7|1615.6|1614.1|261
1759243800000|2025-09-30 14:50:00|1619.4|1617.9|1622.3|1620.8|1622.3|1620.8|1616.3|1614.8|209
1759244100000|2025-09-30 14:55:00|1621.9|1620.4|1621.1|1619.6|1622.1|1620.6|1618.2|1616.7|272
1759244400000|2025-09-30 15:00:00|1621|1619.5|1619.4|1617.9|1621.1|1619.6|1616|1614.5|210
1759244700000|2025-09-30 15:05:00|1619.5|1618|1610.6|1609.1|1620|1618.5|1609.1|1607.6|361
1759245000000|2025-09-30 15:10:00|1611|1609.5|1606.5|1605|1612.3|1610.8|1603.7|1602.2|245
1759245300000|2025-09-30 15:15:00|1606.4|1604.9|1606.6|1605.1|1607.6|1606.1|1601.1|1599.6|272
1759245600000|2025-09-30 15:20:00|1606.8|1605.3|1611.2|1609.7|1611.8|1610.3|1606.8|1605.3|177
1759245900000|2025-09-30 15:25:00|1611.3|1609.8|1607.5|1606|1611.3|1609.8|1606.8|1605.3|144
1759246200000|2025-09-30 15:30:00|1607.4|1605.9|1608.7|1607.2|1610.2|1608.7|1607.2|1605.7|117
1759246500000|2025-09-30 15:35:00|1608.6|1607.1|1608.6|1607.1|1611.7|1610.2|1606.3|1604.8|146
1759246800000|2025-09-30 15:40:00|1608|1606.5|1609.4|1607.9|1610.1|1608.6|1606.6|1605.1|75
1759247100000|2025-09-30 15:45:00|1609.5|1608|1609|1607.5|1609.5|1608|1605.6|1604.1|74
1759247400000|2025-09-30 15:50:00|1609.3|1607.8|1606.5|1605|1610.2|1608.7|1606.3|1604.8|85
1759247700000|2025-09-30 15:55:00|1606.6|1605.1|1606.3|1604.8|1607|1605.5|1603.7|1602.2|88
1759248000000|2025-09-30 16:00:00|1606.5|1605|1606.7|1605.2|1609.1|1607.6|1606|1604.5|136
1759248300000|2025-09-30 16:05:00|1606.8|1605.3|1606.9|1605.4|1608|1606.5|1605.2|1603.7|68
1759248600000|2025-09-30 16:10:00|1606.8|1605.3|1606.1|1604.6|1607.4|1605.9|1605.3|1603.8|50
1759248900000|2025-09-30 16:15:00|1606|1604.5|1607.2|1605.7|1608.2|1606.7|1604.9|1603.4|75
1759249200000|2025-09-30 16:20:00|1607.1|1605.6|1608.6|1607.1|1610.8|1609.3|1607.1|1605.6|103
1759249500000|2025-09-30 16:25:00|1608.8|1607.3|1606.9|1605.4|1609.5|1608|1606.4|1604.9|95
1759249800000|2025-09-30 16:30:00|1607|1605.5|1605|1603.5|1608.1|1606.6|1604.8|1603.3|143
1759250100000|2025-09-30 16:35:00|1604.9|1603.4|1603.6|1602.1|1605.4|1603.9|1602.7|1601.2|158
1759250400000|2025-09-30 16:40:00|1603.5|1602|1602.4|1600.9|1603.8|1602.3|1601.1|1599.6|176
1759250700000|2025-09-30 16:45:00|1602.3|1600.8|1602.4|1600.9|1603.8|1602.3|1601.6|1600.1|173
1759251000000|2025-09-30 16:50:00|1602.5|1601|1603.8|1602.3|1604.7|1603.2|1602.2|1600.7|208
1759251300000|2025-09-30 16:55:00|1603.5|1602|1606.6|1605.1|1608.8|1607.3|1602.2|1600.7|250
1759251600000|2025-09-30 17:00:00|1607.2|1605.7|1607.2|1605.7|1609.5|1608|1605.1|1603.6|499
1759251900000|2025-09-30 17:05:00|1607.1|1605.6|1608.6|1607.1|1609.4|1607.9|1606.9|1605.4|114
1759252200000|2025-09-30 17:10:00|1608.7|1607.2|1604.7|1603.2|1608.7|1607.2|1604.4|1602.9|129
1759252500000|2025-09-30 17:15:00|1604.6|1603.1|1605.2|1603.7|1606.1|1604.6|1604.6|1603.1|64
1759252800000|2025-09-30 17:20:00|1605.3|1603.8|1604.5|1603|1605.6|1604.1|1604.4|1602.9|34
1759253100000|2025-09-30 17:25:00|1604.4|1602.9|1602.8|1601.3|1604.5|1603|1601.8|1600.3|50
1759253400000|2025-09-30 17:30:00|1602.5|1601|1605.3|1603.8|1605.5|1604|1602.1|1600.6|64
1759253700000|2025-09-30 17:35:00|1605.4|1603.9|1605.5|1604|1606.5|1605|1604.8|1603.3|61
1759254000000|2025-09-30 17:40:00|1605.4|1603.9|1605.5|1604|1606.3|1604.8|1604.3|1602.8|34
1759254300000|2025-09-30 17:45:00|1605.6|1604.1|1604.7|1603.2|1606.4|1604.9|1603.9|1602.4|88
1759254600000|2025-09-30 17:50:00|1604.8|1603.3|1605.9|1604.4|1605.9|1604.4|1604.5|1603|12
1759254900000|2025-09-30 17:55:00|1605.8|1604.3|1605.2|1603.7|1606.2|1604.7|1604.4|1602.9|33
1759255200000|2025-09-30 18:00:00|1605.1|1603.6|1603.5|1602|1605.2|1603.7|1603.1|1601.6|30
1759255500000|2025-09-30 18:05:00|1603.4|1601.9|1604.1|1602.6|1604.2|1602.7|1603|1601.5|29
1759255800000|2025-09-30 18:10:00|1604.2|1602.7|1606.3|1604.8|1606.5|1605|1604.2|1602.7|33
1759256100000|2025-09-30 18:15:00|1606.1|1604.6|1606.8|1605.3|1607|1605.5|1605.7|1604.2|21
1759256400000|2025-09-30 18:20:00|1606.6|1605.1|1607.1|1605.6|1608|1606.5|1606.3|1604.8|17
1759256700000|2025-09-30 18:25:00|1607|1605.5|1607.9|1606.4|1608.2|1606.7|1607|1605.5|21
1759257000000|2025-09-30 18:30:00|1607.8|1606.3|1606.9|1605.4|1607.9|1606.4|1605.9|1604.4|31
1759257300000|2025-09-30 18:35:00|1606.8|1605.3|1608.7|1607.2|1609.1|1607.6|1606.8|1605.3|22
1759257600000|2025-09-30 18:40:00|1608.9|1607.4|1610.2|1608.7|1610.4|1608.9|1608.7|1607.2|27
1759257900000|2025-09-30 18:45:00|1610.3|1608.8|1611.5|1610|1611.8|1610.3|1610.3|1608.8|50
1759258200000|2025-09-30 18:50:00|1611.6|1610.1|1612.5|1611|1613.4|1611.9|1611.6|1610.1|53
1759258500000|2025-09-30 18:55:00|1612.4|1610.9|1611.7|1610.2|1612.9|1611.4|1610.8|1609.3|43
1759258800000|2025-09-30 19:00:00|1611.4|1609.9|1610.6|1609.1|1611.9|1610.4|1609.2|1607.7|77
1759259100000|2025-09-30 19:05:00|1610.5|1609|1611.7|1610.2|1611.7|1610.2|1609.6|1608.1|28
1759259400000|2025-09-30 19:10:00|1611.8|1610.3|1612.1|1610.6|1612.7|1611.2|1611.8|1610.3|23
1759259700000|2025-09-30 19:15:00|1612.2|1610.7|1612.8|1611.3|1613|1611.5|1612|1610.5|18
1759260000000|2025-09-30 19:20:00|1612.9|1611.4|1614.8|1613.3|1614.9|1613.4|1612.9|1611.4|46
1759260300000|2025-09-30 19:25:00|1614.7|1613.2|1613.1|1611.6|1614.8|1613.3|1612.7|1611.2|28
1759260600000|2025-09-30 19:30:00|1613.2|1611.7|1613.9|1612.4|1614.8|1613.3|1613.2|1611.7|20
1759260900000|2025-09-30 19:35:00|1614|1612.5|1614.8|1613.3|1614.8|1613.3|1613.8|1612.3|19
1759261200000|2025-09-30 19:40:00|1615|1613.5|1613|1611.5|1615.5|1614|1612.9|1611.4|58
1759261500000|2025-09-30 19:45:00|1612.9|1611.4|1613.8|1612.3|1614.1|1612.6|1612.7|1611.2|21
1759261800000|2025-09-30 19:50:00|1613.6|1612.1|1614.5|1613|1614.5|1613|1612.7|1611.2|68
1759262100000|2025-09-30 19:55:00|1614.2|1612.7|1614.7|1613.2|1615.2|1613.7|1613.7|1612.2|46
1759262400000|2025-09-30 20:00:00|1614.3|1612.8|1612.3|1610.8|1614.3|1612.8|1611.4|1609.9|40
1759262700000|2025-09-30 20:05:00|1612.2|1610.7|1611.9|1610.4|1612.5|1611|1610.5|1609|24
1759263000000|2025-09-30 20:10:00|1611.8|1610.3|1613.2|1611.7|1613.5|1612|1611.5|1610|23
1759263300000|2025-09-30 20:15:00|1613.3|1611.8|1614|1612.5|1614.4|1612.9|1612.9|1611.4|16
1759263600000|2025-09-30 20:20:00|1614.1|1612.6|1614.9|1613.4|1615|1613.5|1614.1|1612.6|21
1759263900000|2025-09-30 20:25:00|1615|1613.5|1615|1613.5|1615|1613.5|1614.5|1613|10
1759264200000|2025-09-30 20:30:00|1615.3|1613.8|1615.6|1614.1|1615.7|1614.2|1614.8|1613.3|15
1759264500000|2025-09-30 20:35:00|1615.7|1614.2|1616.8|1615.3|1617|1615.5|1615.7|1614.2|30
1759264800000|2025-09-30 20:40:00|1616.9|1615.4|1616.8|1615.3|1617.6|1616.1|1616.1|1614.6|38
1759265100000|2025-09-30 20:45:00|1616.9|1615.4|1617|1615.5|1617.3|1615.8|1616.3|1614.8|30
1759265400000|2025-09-30 20:50:00|1617.1|1615.6|1618|1616.5|1618.3|1616.8|1617.1|1615.6|35
1759265700000|2025-09-30 20:55:00|1617.9|1616.4|1617.8|1616.3|1618.5|1617|1617.6|1616.1|35
1759269600000|2025-09-30 22:00:00|1617.7|1616.2|1615|1613.5|1617.7|1616.2|1613.4|1610.7|30
1759269900000|2025-09-30 22:05:00|1614.9|1613.4|1615.3|1613.8|1615.5|1614|1614.5|1613|26
1759270200000|2025-09-30 22:10:00|1615.6|1614.1|1614.2|1612.7|1615.6|1614.1|1614|1612.5|9
1759270500000|2025-09-30 22:15:00|1614.3|1612.8|1614.6|1613.1|1614.7|1613.2|1614|1612.5|9
1759270800000|2025-09-30 22:20:00|1614.5|1613|1615|1613.5|1616|1613.5|1614.4|1612|24
1759271100000|2025-09-30 22:25:00|1614.9|1613.4|1615.9|1611.9|1616|1613.5|1614.4|1611.9|2
1759271400000|2025-09-30 22:30:00|1615.7|1611.7|1614.2|1612.7|1615.7|1613.2|1613.8|1611.5|21
1759271700000|2025-09-30 22:35:00|1614.1|1612.6|1614.6|1613.1|1614.6|1613.1|1613.8|1612.3|1
1759272000000|2025-09-30 22:40:00|1615.7|1611.7|1615.9|1611.9|1615.9|1613.1|1614.3|1611.7|1
1759272300000|2025-09-30 22:45:00|1614.6|1613.1|1615.3|1613.8|1616.1|1613.8|1614.6|1612|8
1759272600000|2025-09-30 22:50:00|1615.4|1613.9|1615.2|1613.7|1615.7|1614.2|1615.1|1613.6|5
1759272900000|2025-09-30 22:55:00|1615|1613.5|1615|1613.5|1615|1613.5|1614.2|1612.7|12
1759273200000|2025-09-30 23:00:00|1614.9|1613.4|1615|1613.5|1615.9|1613.6|1614.7|1611.9|4
1759273500000|2025-09-30 23:05:00|1615.2|1613.7|1617|1615.5|1617.4|1615.9|1614.7|1613.2|28
1759273800000|2025-09-30 23:10:00|1616.9|1615.4|1616|1614.5|1617.4|1615.9|1615.7|1614.2|19
1759274100000|2025-09-30 23:15:00|1615.8|1614.3|1615.4|1613.9|1616.4|1614.4|1615.4|1612.4|1
1759274400000|2025-09-30 23:20:00|1615.2|1613.7|1614.8|1613.3|1615.7|1614.2|1614.8|1613.3|4
1759274700000|2025-09-30 23:25:00|1614.6|1613.1|1614|1612.5|1614.6|1613.1|1614|1612.5|7
1759275000000|2025-09-30 23:30:00|1614.1|1612.6|1614|1612.5|1614.4|1612.9|1613.1|1611.6|18
1759275300000|2025-09-30 23:35:00|1613.9|1612.4|1613.7|1612.2|1614.2|1612.7|1613.4|1611.9|0
1759275600000|2025-09-30 23:40:00|1613.6|1612.1|1612.8|1611.3|1613.7|1612.2|1612.7|1611.2|8
1759275900000|2025-09-30 23:45:00|1613|1611.5|1614.4|1612.9|1616.2|1614.7|1613|1611.5|33
1759276200000|2025-09-30 23:50:00|1614.6|1613.1|1614.5|1613|1615.8|1614.3|1614.5|1613|3
1759276500000|2025-09-30 23:55:00|1614.4|1612.9|1617.5|1616|1617.6|1616.1|1614.1|1612.3|28
1759276800000|2025-10-01 00:00:00|1617.1|1615.6|1616.3|1614.8|1617.4|1615.9|1615|1613.5|40
1759277100000|2025-10-01 00:05:00|1616.2|1614.7|1616|1614.5|1616.8|1615.3|1615.2|1613.7|15
1759277400000|2025-10-01 00:10:00|1615.9|1614.4|1614.8|1613.3|1617.1|1615.6|1613.7|1612.2|128
1759277700000|2025-10-01 00:15:00|1614.7|1613.2|1616|1614.5|1616.3|1614.8|1614.5|1613|27
1759278000000|2025-10-01 00:20:00|1615.9|1614.4|1616.3|1614.8|1616.4|1614.9|1614.7|1613.2|19
1759278300000|2025-10-01 00:25:00|1616.2|1614.7|1612.7|1611.2|1616.2|1614.7|1612.7|1611.2|15
1759278600000|2025-10-01 00:30:00|1612.6|1611.1|1611.9|1610.4|1613.4|1611.9|1611.9|1610.4|30
1759278900000|2025-10-01 00:35:00|1611.8|1610.3|1612.1|1610.6|1612.3|1610.8|1611.3|1609.8|15
1759279200000|2025-10-01 00:40:00|1612.3|1610.8|1614.8|1613.3|1614.9|1613.4|1612.1|1610.6|17
1759279500000|2025-10-01 00:45:00|1615.2|1613.7|1618.1|1616.6|1618.3|1616.8|1614.8|1613.3|99
1759279800000|2025-10-01 00:50:00|1618.2|1616.7|1617.2|1615.7|1618.2|1616.7|1616.5|1615|23
1759280100000|2025-10-01 00:55:00|1617.1|1615.6|1613.2|1611.7|1617.2|1615.7|1612.5|1611|139
1759280400000|2025-10-01 01:00:00|1612.8|1611.3|1613.9|1612.4|1614.3|1612.8|1612.3|1610.8|43
1759280700000|2025-10-01 01:05:00|1613.8|1612.3|1612.8|1611.3|1614.1|1612.6|1612.5|1611|19
1759281000000|2025-10-01 01:10:00|1612.9|1611.4|1616.3|1614.8|1616.5|1615|1612.9|1611.4|55
1759281300000|2025-10-01 01:15:00|1616.2|1614.7|1622.3|1620.8|1622.4|1620.9|1615.8|1614.3|89
1759281600000|2025-10-01 01:20:00|1622.4|1620.9|1624.8|1623.3|1625.6|1624.1|1621.4|1619.9|112
1759281900000|2025-10-01 01:25:00|1624.7|1623.2|1625.4|1623.9|1628.2|1626.7|1624.3|1622.8|80
1759282200000|2025-10-01 01:30:00|1625.3|1623.8|1621.8|1620.3|1626.6|1625.1|1621.8|1620.3|43
1759282500000|2025-10-01 01:35:00|1621.9|1620.4|1622.5|1621|1623.5|1622|1621.4|1619.9|30
1759282800000|2025-10-01 01:40:00|1622.7|1621.2|1622.1|1620.6|1624|1622.5|1621.6|1620.1|44
1759283100000|2025-10-01 01:45:00|1622|1620.5|1623.2|1621.7|1623.7|1622.2|1621.3|1619.8|26
1759283400000|2025-10-01 01:50:00|1623.1|1621.6|1623.3|1621.8|1624.2|1622.7|1622.2|1620.7|48
1759283700000|2025-10-01 01:55:00|1623.4|1621.9|1625.6|1624.1|1626|1624.5|1623.3|1621.8|40
1759284000000|2025-10-01 02:00:00|1625.7|1624.2|1629.3|1627.8|1630.3|1628.8|1625.6|1624.1|83
1759284300000|2025-10-01 02:05:00|1629.4|1627.9|1631.6|1630.1|1633.3|1631.8|1629|1627.5|106
1759284600000|2025-10-01 02:10:00|1631.5|1630|1628.5|1627|1632.7|1631.2|1628.4|1626.9|88
1759284900000|2025-10-01 02:15:00|1628.7|1627.2|1628.4|1626.9|1630.2|1628.7|1627.4|1625.9|43
1759285200000|2025-10-01 02:20:00|1628.3|1626.8|1625.5|1624|1629.1|1627.6|1625.3|1623.8|67
1759285500000|2025-10-01 02:25:00|1625.6|1624.1|1625.1|1623.6|1625.6|1624.1|1623.3|1621.8|58
1759285800000|2025-10-01 02:30:00|1625|1623.5|1624.9|1623.4|1627.3|1625.8|1624.5|1623|105
1759286100000|2025-10-01 02:35:00|1624.8|1623.3|1622.6|1621.1|1624.9|1623.4|1622.2|1620.7|63
1759286400000|2025-10-01 02:40:00|1622.9|1621.4|1622.1|1620.6|1622.9|1621.4|1621|1619.5|40
1759286700000|2025-10-01 02:45:00|1622|1620.5|1621|1619.5|1622.3|1620.8|1619.7|1618.2|65
1759287000000|2025-10-01 02:50:00|1620.8|1619.3|1610.4|1608.9|1621|1619.5|1606.3|1602.3|165
1759287300000|2025-10-01 02:55:00|1610.5|1609|1610.4|1608.9|1613.1|1611.6|1609.7|1608.2|152
1759287600000|2025-10-01 03:00:00|1610.3|1608.8|1608|1606.5|1613.1|1611.6|1607.8|1606.3|142
1759287900000|2025-10-01 03:05:00|1608.1|1606.6|1610.4|1608.9|1610.8|1609.3|1607.7|1606.2|52
1759288200000|2025-10-01 03:10:00|1609.9|1608.4|1607.4|1605.9|1609.9|1608.4|1607.2|1605.7|92
1759288500000|2025-10-01 03:15:00|1607.3|1605.8|1608.6|1607.1|1608.7|1607.2|1606.8|1605.3|64
1759288800000|2025-10-01 03:20:00|1608.5|1607|1609|1607.5|1609.5|1608|1607.6|1606.1|22
1759289100000|2025-10-01 03:25:00|1608.9|1607.4|1609.8|1608.3|1610.3|1608.8|1608.4|1606.9|18
1759289400000|2025-10-01 03:30:00|1609.7|1608.2|1608.6|1607.1|1611.4|1609.9|1607.7|1606.2|57
1759289700000|2025-10-01 03:35:00|1608.5|1607|1606.1|1604.6|1608.5|1607|1603.1|1601.6|75
1759290000000|2025-10-01 03:40:00|1606.2|1604.7|1608|1606.5|1608.1|1606.6|1606|1604.5|20
1759290300000|2025-10-01 03:45:00|1608.1|1606.6|1610.2|1608.7|1610.4|1608.9|1608.1|1606.6|20
1759290600000|2025-10-01 03:50:00|1610.1|1608.6|1611.2|1609.7|1611.3|1609.8|1609.4|1607.9|18
1759290900000|2025-10-01 03:55:00|1611.1|1609.6|1610.7|1609.2|1611.3|1609.8|1610.4|1608.9|5
1759291200000|2025-10-01 04:00:00|1610.6|1609.1|1611.1|1609.6|1612.4|1610.9|1610.5|1609|25
1759291500000|2025-10-01 04:05:00|1611.3|1609.8|1609.6|1608.1|1611.7|1610.2|1608.7|1607.2|21
1759291800000|2025-10-01 04:10:00|1609.5|1608|1610.2|1608.7|1610.4|1608.9|1608.1|1606.6|8
1759292100000|2025-10-01 04:15:00|1610|1608.5|1610.2|1608.7|1610.4|1608.9|1608.9|1607.4|25
1759292400000|2025-10-01 04:20:00|1610.3|1608.8|1610.6|1609.1|1611.4|1609.9|1609.9|1608.4|11
1759292700000|2025-10-01 04:25:00|1609.2|1607.7|1609.8|1608.3|1609.9|1608.4|1609|1607.5|34
1759293000000|2025-10-01 04:30:00|1609.9|1608.4|1607.7|1606.2|1610.4|1608.9|1607.7|1606.2|26
1759293300000|2025-10-01 04:35:00|1607.3|1605.8|1604.3|1602.8|1607.5|1606|1604.2|1602.7|26
1759293600000|2025-10-01 04:40:00|1604.2|1602.7|1605.5|1604|1605.6|1604.1|1602.6|1601.1|56
1759293900000|2025-10-01 04:45:00|1605.7|1604.2|1607.1|1605.6|1608.2|1606.7|1605.2|1603.7|31
1759294200000|2025-10-01 04:50:00|1607.2|1605.7|1610.5|1609|1611|1609.5|1607.2|1605.7|50
1759294500000|2025-10-01 04:55:00|1610.4|1608.9|1612.4|1610.9|1612.4|1610.9|1609.9|1608.4|49
1759294800000|2025-10-01 05:00:00|1612.5|1611|1614.2|1612.7|1615.2|1613.7|1612.4|1610.9|65
1759295100000|2025-10-01 05:05:00|1614.3|1612.8|1610|1608.5|1614.3|1612.8|1609.7|1608.2|37
1759295400000|2025-10-01 05:10:00|1610.1|1608.6|1610.6|1609.1|1611.5|1610|1609.7|1608.2|20
1759295700000|2025-10-01 05:15:00|1610.7|1609.2|1611.3|1609.8|1612.2|1610.7|1610.4|1608.9|55
1759296000000|2025-10-01 05:20:00|1611.2|1609.7|1608.6|1607.1|1611.2|1609.7|1607.9|1606.4|37
1759296300000|2025-10-01 05:25:00|1608.5|1607|1607|1605.5|1608.5|1607|1605.4|1603.9|42
1759296600000|2025-10-01 05:30:00|1606.6|1605.1|1605.3|1603.8|1607.4|1605.9|1604.1|1602.6|71
1759296900000|2025-10-01 05:35:00|1605.1|1603.6|1605.3|1603.8|1606.6|1605.1|1604.8|1603.3|23
1759297200000|2025-10-01 05:40:00|1605|1603.5|1605.3|1603.8|1606.5|1605|1604.6|1603.1|26
1759297500000|2025-10-01 05:45:00|1605.2|1603.7|1606.2|1604.7|1606.4|1604.9|1604.5|1603|30
1759297800000|2025-10-01 05:50:00|1606.1|1604.6|1606.8|1605.3|1607.8|1606.3|1605.9|1604.4|26
1759298100000|2025-10-01 05:55:00|1606.6|1605.1|1606.7|1605.2|1607.1|1605.6|1605.8|1604.3|18
1759298400000|2025-10-01 06:00:00|1606.6|1605.1|1606.3|1604.8|1607.1|1605.6|1604.3|1602.8|31
1759298700000|2025-10-01 06:05:00|1606.2|1604.7|1603.1|1601.6|1607.5|1606|1603.1|1601.6|52
1759299000000|2025-10-01 06:10:00|1603.3|1601.8|1602.9|1601.4|1605|1603.5|1602.4|1600.9|56
1759299300000|2025-10-01 06:15:00|1602.7|1601.2|1598|1596.5|1603|1601.5|1596.4|1594.9|124
1759299600000|2025-10-01 06:20:00|1597.8|1596.3|1596.4|1594.9|1598.3|1596.8|1595|1593.5|132
1759299900000|2025-10-01 06:25:00|1596.3|1594.8|1599.9|1598.4|1600.4|1598.9|1596.3|1594.8|87
1759300200000|2025-10-01 06:30:00|1600.1|1598.6|1601.3|1599.8|1601.6|1600.1|1599.5|1598|60
1759300500000|2025-10-01 06:35:00|1601.4|1599.9|1600|1598.5|1602|1600.5|1598.6|1597.1|66
1759300800000|2025-10-01 06:40:00|1599.8|1598.3|1601.4|1599.9|1603.2|1601.7|1599.2|1597.7|84
1759301100000|2025-10-01 06:45:00|1601.5|1600|1600.5|1599|1601.5|1600|1598.6|1597.1|66
1759301400000|2025-10-01 06:50:00|1600.4|1598.9|1600.9|1599.4|1600.9|1599.4|1598.5|1597|32
1759301700000|2025-10-01 06:55:00|1600.8|1599.3|1597.6|1596.1|1600.9|1599.4|1596.7|1595.2|49
1759302000000|2025-10-01 07:00:00|1597.9|1596.4|1601.8|1600.3|1603.2|1601.7|1597.9|1596.4|91
1759302300000|2025-10-01 07:05:00|1602.1|1600.6|1603.8|1602.3|1604.5|1603|1600.4|1598.9|59
1759302600000|2025-10-01 07:10:00|1603.9|1602.4|1607.7|1606.2|1608.9|1607.4|1603.9|1602.4|77
1759302900000|2025-10-01 07:15:00|1607.3|1605.8|1606.3|1604.8|1608.1|1606.6|1606.2|1604.7|72
1759303200000|2025-10-01 07:20:00|1606.4|1604.9|1607.2|1605.7|1608.1|1606.6|1605.4|1603.9|48
1759303500000|2025-10-01 07:25:00|1607.3|1605.8|1614.3|1612.8|1614.7|1613.2|1607.3|1605.8|190
1759303800000|2025-10-01 07:30:00|1614.4|1612.9|1613.6|1612.1|1616.6|1615.1|1612.5|1611|151
1759304100000|2025-10-01 07:35:00|1613.7|1612.2|1617.5|1616|1619.2|1617.7|1613.7|1612.2|84
1759304400000|2025-10-01 07:40:00|1617.4|1615.9|1616.5|1615|1617.5|1616|1615.5|1614|79
1759304700000|2025-10-01 07:45:00|1616.6|1615.1|1621.1|1619.6|1621.4|1619.9|1616.5|1615|87
1759305000000|2025-10-01 07:50:00|1621.4|1619.9|1623.2|1621.7|1625|1623.5|1620.8|1619.3|83
1759305300000|2025-10-01 07:55:00|1623.3|1621.8|1627.5|1626|1627.7|1626.2|1622.5|1621|113
1759305600000|2025-10-01 08:00:00|1627.6|1626.1|1628.8|1627.3|1628.9|1627.4|1625.3|1623.8|121
1759305900000|2025-10-01 08:05:00|1628.6|1627.1|1627.7|1626.2|1629.5|1628|1626.2|1624.7|94
1759306200000|2025-10-01 08:10:00|1627.6|1626.1|1627.9|1626.4|1630|1628.5|1626.8|1625.3|87
1759306500000|2025-10-01 08:15:00|1628|1626.5|1628|1626.5|1629.7|1628.2|1627.2|1625.7|65
1759306800000|2025-10-01 08:20:00|1627.9|1626.4|1625.5|1624|1628|1626.5|1623.5|1622|121
1759307100000|2025-10-01 08:25:00|1625.6|1624.1|1626.4|1624.9|1627.4|1625.9|1625.5|1624|52
1759307400000|2025-10-01 08:30:00|1626.3|1624.8|1624.4|1622.9|1627|1625.5|1622|1620.5|100
1759307700000|2025-10-01 08:35:00|1624.5|1623|1624.2|1622.7|1625.8|1624.3|1622.8|1621.3|69
1759308000000|2025-10-01 08:40:00|1624.3|1622.8|1627.4|1625.9|1628.6|1627.1|1623.1|1621.6|150
1759308300000|2025-10-01 08:45:00|1627.6|1626.1|1628.2|1626.7|1628.4|1626.9|1626.4|1624.9|70
1759308600000|2025-10-01 08:50:00|1628.3|1626.8|1627.4|1625.9|1628.7|1627.2|1626.3|1624.8|52
1759308900000|2025-10-01 08:55:00|1627.5|1626|1626.6|1625.1|1628.1|1626.6|1626.2|1624.7|90
1759309200000|2025-10-01 09:00:00|1626.9|1625.4|1625.6|1624.1|1628.6|1627.1|1625.6|1624.1|60
1759309500000|2025-10-01 09:05:00|1625.2|1623.7|1624.8|1623.3|1625.9|1624.4|1622.9|1621.4|35
1759309800000|2025-10-01 09:10:00|1624.9|1623.4|1626.3|1624.8|1627|1625.5|1624.9|1623.4|39
1759310100000|2025-10-01 09:15:00|1626.2|1624.7|1622.3|1620.8|1626.3|1624.8|1622.2|1620.7|33
1759310400000|2025-10-01 09:20:00|1622.9|1621.4|1616.7|1615.2|1623|1621.5|1616|1614.5|121
1759310700000|2025-10-01 09:25:00|1616.4|1614.9|1614.6|1613.1|1616.9|1615.4|1613.7|1612.2|70
1759311000000|2025-10-01 09:30:00|1614.5|1613|1617.3|1615.8|1617.3|1615.8|1613.6|1612.1|67
1759311300000|2025-10-01 09:35:00|1617.4|1615.9|1617.3|1615.8|1617.8|1616.3|1614.7|1613.2|29
1759311600000|2025-10-01 09:40:00|1617.4|1615.9|1618.6|1617.1|1620.4|1618.9|1617.4|1615.9|38
1759311900000|2025-10-01 09:45:00|1618.5|1617|1617.8|1616.3|1618.5|1617|1616.3|1614.8|31
1759312200000|2025-10-01 09:50:00|1617.9|1616.4|1618|1616.5|1618|1616.5|1616|1614.5|20
1759312500000|2025-10-01 09:55:00|1618.3|1616.8|1618.4|1616.9|1619.2|1617.7|1618|1616.5|20
1759312800000|2025-10-01 10:00:00|1618.5|1617|1617.1|1615.6|1619.3|1617.8|1615.4|1613.9|44
1759313100000|2025-10-01 10:05:00|1617.2|1615.7|1617.1|1615.6|1618.4|1616.9|1616.6|1615.1|26
1759313400000|2025-10-01 10:10:00|1617.2|1615.7|1620|1618.5|1620|1618.5|1616.5|1615|18
1759313700000|2025-10-01 10:15:00|1620.1|1618.6|1622.2|1620.7|1622.4|1620.9|1618.7|1617.2|73
1759314000000|2025-10-01 10:20:00|1622.1|1620.6|1618.1|1616.6|1622.5|1621|1617.5|1616|57
1759314300000|2025-10-01 10:25:00|1618|1616.5|1615|1613.5|1618|1616.5|1614.3|1612.8|56
1759314600000|2025-10-01 10:30:00|1614.9|1613.4|1616.2|1614.7|1616.9|1615.4|1613.8|1612.3|42
1759314900000|2025-10-01 10:35:00|1616.5|1615|1619.2|1617.7|1619.2|1617.7|1616.3|1614.8|44
1759315200000|2025-10-01 10:40:00|1619.1|1617.6|1620.6|1619.1|1621.5|1620|1619|1617.5|63
1759315500000|2025-10-01 10:45:00|1620.5|1619|1620|1618.5|1622.6|1621.1|1620|1618.5|26
1759315800000|2025-10-01 10:50:00|1619.7|1618.2|1619|1617.5|1620.2|1618.7|1618.9|1617.4|17
1759316100000|2025-10-01 10:55:00|1618.9|1617.4|1621.1|1619.6|1621.5|1620|1618.5|1617|28
1759316400000|2025-10-01 11:00:00|1621|1619.5|1621.7|1620.2|1622.1|1620.6|1619.9|1618.4|33
1759316700000|2025-10-01 11:05:00|1621.8|1620.3|1619.3|1617.8|1623.1|1621.6|1618.9|1617.4|30
1759317000000|2025-10-01 11:10:00|1619.1|1617.6|1616.8|1615.3|1619.2|1617.7|1615.2|1613.7|92
1759317300000|2025-10-01 11:15:00|1616.9|1615.4|1616.8|1615.3|1618.2|1616.7|1616.5|1615|25
1759317600000|2025-10-01 11:20:00|1616.7|1615.2|1617.4|1615.9|1617.8|1616.3|1616.1|1614.6|15
1759317900000|2025-10-01 11:25:00|1617.5|1616|1617|1615.5|1618.4|1616.9|1615.6|1614.1|27
1759318200000|2025-10-01 11:30:00|1616.9|1615.4|1614.4|1612.9|1616.9|1615.4|1612.9|1611.4|44
1759318500000|2025-10-01 11:35:00|1614.2|1612.7|1614.6|1613.1|1615.1|1613.6|1613|1611.5|21
1759318800000|2025-10-01 11:40:00|1614.7|1613.2|1615.4|1613.9|1617.4|1615.9|1614.6|1613.1|35
1759319100000|2025-10-01 11:45:00|1615.3|1613.8|1619.3|1617.8|1619.3|1617.8|1614.7|1613.2|42
1759319400000|2025-10-01 11:50:00|1619.2|1617.7|1619.7|1618.2|1620.5|1619|1617.5|1616|50
1759319700000|2025-10-01 11:55:00|1619.6|1618.1|1621.5|1620|1621.7|1620.2|1619.3|1617.8|50
1759320000000|2025-10-01 12:00:00|1621.7|1620.2|1618.3|1616.8|1623.1|1621.6|1616.9|1615.4|174
1759320300000|2025-10-01 12:05:00|1618.1|1616.6|1619.1|1617.6|1620.1|1618.6|1615.4|1613.9|109
1759320600000|2025-10-01 12:10:00|1619.2|1617.7|1619|1617.5|1620.5|1619|1617.8|1616.3|43
1759320900000|2025-10-01 12:15:00|1618.9|1617.4|1618.4|1616.9|1622.5|1621|1616.1|1614.6|144
1759321200000|2025-10-01 12:20:00|1619.7|1618.2|1617.4|1615.9|1623.9|1622.4|1616.5|1615|309
1759321500000|2025-10-01 12:25:00|1617.5|1616|1616.4|1614.9|1618.9|1617.4|1615|1613.5|112
1759321800000|2025-10-01 12:30:00|1617.3|1615.8|1613.5|1612|1620.4|1618.9|1612.5|1611|126
1759322100000|2025-10-01 12:35:00|1613.4|1611.9|1618.6|1617.1|1619.7|1618.2|1612.6|1611.1|128
1759322400000|2025-10-01 12:40:00|1618.5|1617|1613.1|1611.6|1619.3|1617.8|1613|1611.5|123
1759322700000|2025-10-01 12:45:00|1613.2|1611.7|1607.6|1606.1|1614|1612.5|1607.3|1605.8|231
1759323000000|2025-10-01 12:50:00|1607.9|1606.4|1607.5|1606|1609.1|1607.6|1606.4|1604.9|132
1759323300000|2025-10-01 12:55:00|1607.4|1605.9|1606.1|1604.6|1607.5|1606|1601.7|1600.2|248
1759323600000|2025-10-01 13:00:00|1606|1604.5|1604.9|1603.4|1607|1605.5|1603.5|1602|235
1759323900000|2025-10-01 13:05:00|1605|1603.5|1607.5|1606|1608.5|1607|1603.2|1601.7|227
1759324200000|2025-10-01 13:10:00|1607.6|1606.1|1603.2|1601.7|1608.6|1607.1|1602.2|1600.7|212
1759324500000|2025-10-01 13:15:00|1603.1|1601.6|1601.2|1599.7|1603.6|1602.1|1600.1|1598.6|250
1759324800000|2025-10-01 13:20:00|1601.1|1599.6|1599.7|1598.2|1602.6|1601.1|1599.7|1598.2|133
1759325100000|2025-10-01 13:25:00|1599.6|1598.1|1603.6|1602.1|1603.7|1602.2|1599.3|1597.8|176
1759325400000|2025-10-01 13:30:00|1603.7|1602.2|1609.2|1607.7|1610.3|1608.8|1603.3|1601.8|346
1759325700000|2025-10-01 13:35:00|1609.4|1607.9|1607.6|1606.1|1610|1608.5|1603.9|1602.4|210
1759326000000|2025-10-01 13:40:00|1607.7|1606.2|1605.3|1603.8|1608.4|1606.9|1605|1603.5|143
1759326300000|2025-10-01 13:45:00|1605.2|1603.7|1603.2|1601.7|1607.8|1606.3|1601.8|1600.3|167
1759326600000|2025-10-01 13:50:00|1602.8|1601.3|1604.8|1603.3|1606.7|1605.2|1599.2|1597.7|191
1759326900000|2025-10-01 13:55:00|1604.7|1603.2|1605.6|1604.1|1606.6|1605.1|1603|1601.5|132
1759327200000|2025-10-01 14:00:00|1605.7|1604.2|1604.9|1603.4|1608.6|1607.1|1602.9|1601.4|152
1759327500000|2025-10-01 14:05:00|1604.8|1603.3|1603.3|1601.8|1606|1604.5|1601.6|1600.1|102
1759327800000|2025-10-01 14:10:00|1603.4|1601.9|1598.8|1597.3|1603.7|1602.2|1596.6|1595.1|376
1759328100000|2025-10-01 14:15:00|1598.7|1597.2|1597.5|1596|1599.1|1597.6|1592.2|1590.7|248
1759328400000|2025-10-01 14:20:00|1597.7|1596.2|1593.9|1592.4|1598|1596.5|1591.9|1590.4|277
1759328700000|2025-10-01 14:25:00|1594.2|1592.7|1601.4|1599.9|1602.1|1600.6|1594.2|1592.7|324
1759329000000|2025-10-01 14:30:00|1601.8|1600.3|1603.1|1601.6|1603.4|1601.9|1600.1|1598.6|215
1759329300000|2025-10-01 14:35:00|1603|1601.5|1599.7|1598.2|1603.7|1602.2|1598.8|1597.3|139
1759329600000|2025-10-01 14:40:00|1600.2|1598.7|1598.2|1596.7|1600.7|1599.2|1597.7|1596.2|132
1759329900000|2025-10-01 14:45:00|1598.3|1596.8|1587.6|1586.1|1599.2|1597.7|1582.4|1580.9|421
1759330200000|2025-10-01 14:50:00|1587.5|1586|1588.5|1587|1593.2|1591.7|1586.9|1585.4|272
1759330500000|2025-10-01 14:55:00|1588.7|1587.2|1592.3|1590.8|1593.1|1591.1|1588.6|1587.1|148
1759330800000|2025-10-01 15:00:00|1592.2|1590.7|1591.4|1589.9|1597.2|1595.7|1591.2|1589.7|287
1759331100000|2025-10-01 15:05:00|1591.1|1589.6|1592.8|1591.3|1595.2|1593.7|1589.6|1588.1|166
1759331400000|2025-10-01 15:10:00|1592.9|1591.4|1592.7|1591.2|1593.7|1592.2|1589.7|1588.2|172
1759331700000|2025-10-01 15:15:00|1592.8|1591.3|1588.2|1586.7|1594.2|1592.7|1587.4|1585.9|152
1759332000000|2025-10-01 15:20:00|1588.1|1586.6|1587.5|1586|1590.8|1589.3|1586.3|1584.8|162
1759332300000|2025-10-01 15:25:00|1587.4|1585.9|1586.4|1584.9|1589.4|1587.9|1586.2|1584.7|115
1759332600000|2025-10-01 15:30:00|1586.1|1584.6|1586.2|1584.7|1588.6|1587.1|1585.2|1583.7|177
1759332900000|2025-10-01 15:35:00|1586|1584.5|1584.3|1582.8|1587.1|1585.6|1584|1582.5|164
1759333200000|2025-10-01 15:40:00|1584.5|1583|1585.4|1583.9|1586.5|1585|1584|1582.5|182
1759333500000|2025-10-01 15:45:00|1585.5|1584|1584.8|1583.3|1586.6|1585.1|1583.1|1581.6|143
1759333800000|2025-10-01 15:50:00|1584.7|1583.2|1582.9|1581.4|1584.8|1583.3|1582.6|1581.1|146
1759334100000|2025-10-01 15:55:00|1582.6|1581.1|1582.8|1581.3|1584.8|1583.3|1582.4|1580.9|141
1759334400000|2025-10-01 16:00:00|1582.4|1580.9|1578.3|1576.8|1583.2|1581.7|1577.1|1575.6|230
1759334700000|2025-10-01 16:05:00|1578.4|1576.9|1585|1583.5|1585.3|1583.8|1577.7|1576.2|175
1759335000000|2025-10-01 16:10:00|1584.9|1583.4|1585.7|1584.2|1586|1584.5|1583.8|1582.3|130
1759335300000|2025-10-01 16:15:00|1585.8|1584.3|1587.1|1585.6|1590.3|1588.8|1585.6|1584.1|163
1759335600000|2025-10-01 16:20:00|1587|1585.5|1586.9|1585.4|1587.1|1585.6|1585|1583.5|95
1759335900000|2025-10-01 16:25:00|1587|1585.5|1588.3|1586.8|1589.9|1588.4|1586.7|1585.2|177
1759336200000|2025-10-01 16:30:00|1588.2|1586.7|1590.3|1588.8|1590.3|1588.8|1587.4|1585.9|126
1759336500000|2025-10-01 16:35:00|1590.4|1588.9|1588.3|1586.8|1590.8|1589.3|1588.1|1586.6|170
1759336800000|2025-10-01 16:40:00|1588.4|1586.9|1590.7|1589.2|1590.8|1589.3|1588.3|1586.8|72
1759337100000|2025-10-01 16:45:00|1590.6|1589.1|1592|1590.5|1592.1|1590.6|1590.2|1588.7|65
1759337400000|2025-10-01 16:50:00|1591.9|1590.4|1591|1589.5|1592.3|1590.8|1589.6|1588.1|111
1759337700000|2025-10-01 16:55:00|1588.9|1587.4|1592.1|1590.6|1593|1591.5|1587.4|1585.9|177
1759338000000|2025-10-01 17:00:00|1592.2|1590.7|1592|1590.5|1592.7|1591.2|1589.9|1588.4|298
1759338300000|2025-10-01 17:05:00|1591.9|1590.4|1590.8|1589.3|1592.5|1591|1590.3|1588.8|60
1759338600000|2025-10-01 17:10:00|1590.9|1589.4|1591.1|1589.6|1591.8|1590.3|1589.8|1588.3|41
1759338900000|2025-10-01 17:15:00|1591|1589.5|1593|1591.5|1593.1|1591.6|1590.7|1589.2|49
1759339200000|2025-10-01 17:20:00|1593.1|1591.6|1592.5|1591|1593.8|1592.3|1592.4|1590.9|48
1759339500000|2025-10-01 17:25:00|1592.6|1591.1|1592.8|1591.3|1593.1|1591.6|1592|1590.5|26
1759339800000|2025-10-01 17:30:00|1593.1|1591.6|1592.1|1590.6|1593.3|1591.8|1592|1590.5|23
1759340100000|2025-10-01 17:35:00|1592|1590.5|1588.2|1586.7|1592|1590.5|1588.2|1586.7|70
1759340400000|2025-10-01 17:40:00|1588.1|1586.6|1588.3|1586.8|1588.8|1587.3|1587.7|1586.2|61
1759340700000|2025-10-01 17:45:00|1588.2|1586.7|1588.1|1586.6|1588.4|1586.9|1586.9|1585.4|57
1759341000000|2025-10-01 17:50:00|1587.9|1586.4|1589.4|1587.9|1589.5|1588|1587.8|1586.3|40
1759341300000|2025-10-01 17:55:00|1589.3|1587.8|1588.1|1586.6|1590|1588.5|1587.9|1586.4|59
1759341600000|2025-10-01 18:00:00|1587.9|1586.4|1586.4|1584.9|1588|1586.5|1585.9|1584.4|63
1759341900000|2025-10-01 18:05:00|1586.3|1584.8|1587.5|1586|1587.6|1586.1|1585|1583.5|56
1759342200000|2025-10-01 18:10:00|1587.4|1585.9|1589.8|1588.3|1590.3|1588.8|1586.9|1585.4|40
1759342500000|2025-10-01 18:15:00|1589.9|1588.4|1591.2|1589.7|1591.5|1590|1589.6|1588.1|50
1759342800000|2025-10-01 18:20:00|1591.1|1589.6|1590.7|1589.2|1591.3|1589.8|1589.9|1588.4|7
1759343100000|2025-10-01 18:25:00|1591|1589.5|1590.2|1588.7|1591.3|1589.8|1589.7|1588.2|35
1759343400000|2025-10-01 18:30:00|1590.3|1588.8|1592.3|1590.8|1592.4|1590.9|1590.2|1588.7|25
1759343700000|2025-10-01 18:35:00|1592.4|1590.9|1593.7|1592.2|1593.7|1592.2|1592.3|1590.8|38
1759344000000|2025-10-01 18:40:00|1593.8|1592.3|1593|1591.5|1593.9|1592.4|1591|1589.5|42
1759344300000|2025-10-01 18:45:00|1592.9|1591.4|1594.2|1592.7|1594.4|1592.9|1592.2|1590.7|35
1759344600000|2025-10-01 18:50:00|1593.9|1592.4|1593.7|1592.2|1594.6|1593.1|1593.6|1592.1|32
1759344900000|2025-10-01 18:55:00|1593.9|1592.4|1594.5|1593|1594.9|1593.4|1593.3|1591.8|61
1759345200000|2025-10-01 19:00:00|1594.7|1593.2|1595.5|1594|1595.9|1594.4|1593.5|1592|34
1759345500000|2025-10-01 19:05:00|1595.9|1594.4|1595.4|1593.9|1596|1594.5|1594.4|1592.9|29
1759345800000|2025-10-01 19:10:00|1595.3|1593.8|1596|1594.5|1596.2|1594.7|1594.2|1592.7|64
1759346100000|2025-10-01 19:15:00|1596.1|1594.6|1596|1594.5|1597.3|1595.8|1595.7|1594.2|26
1759346400000|2025-10-01 19:20:00|1595.9|1594.4|1595.3|1593.8|1595.9|1594.4|1594.7|1593.2|25
1759346700000|2025-10-01 19:25:00|1595.4|1593.9|1594.8|1593.3|1595.4|1593.9|1594|1592.5|17
1759347000000|2025-10-01 19:30:00|1594.7|1593.2|1595.2|1593.7|1595.3|1593.8|1594.2|1592.7|10
1759347300000|2025-10-01 19:35:00|1595.1|1593.6|1595.5|1594|1595.9|1594.4|1594.8|1593.3|25
1759347600000|2025-10-01 19:40:00|1595.3|1593.8|1596.5|1595|1596.5|1595|1594.7|1593.2|17
1759347900000|2025-10-01 19:45:00|1596.4|1594.9|1595.7|1594.2|1596.5|1595|1595|1593.5|17
1759348200000|2025-10-01 19:50:00|1595.8|1594.3|1594.3|1592.8|1596.2|1594.7|1594.1|1592.6|35
1759348500000|2025-10-01 19:55:00|1594.2|1592.7|1592.6|1591.1|1594.3|1592.8|1592.4|1590.9|49
1759348800000|2025-10-01 20:00:00|1592.5|1591|1592.8|1591.3|1593.7|1592.2|1592.3|1590.8|24
1759349100000|2025-10-01 20:05:00|1592.7|1591.2|1591.3|1589.8|1593.6|1592.1|1591.1|1589.6|25
1759349400000|2025-10-01 20:10:00|1591.2|1589.7|1591.2|1589.7|1591.8|1590.3|1591.1|1589.6|10
1759349700000|2025-10-01 20:15:00|1591.3|1589.8|1592.9|1591.4|1593.1|1591.6|1591.2|1589.7|27
1759350000000|2025-10-01 20:20:00|1593|1591.5|1592.3|1590.8|1593|1591.5|1592.1|1590.6|11
1759350300000|2025-10-01 20:25:00|1592.2|1590.7|1592|1590.5|1592.3|1590.8|1591.3|1589.8|13
1759350600000|2025-10-01 20:30:00|1592.1|1590.6|1593|1591.5|1593.1|1591.6|1591.7|1590.2|12
1759350900000|2025-10-01 20:35:00|1593.2|1591.7|1593.1|1591.6|1593.4|1591.9|1592.8|1591.3|3
1759351200000|2025-10-01 20:40:00|1593.4|1591.9|1593.6|1592.1|1593.7|1592.2|1593.1|1591.6|8
1759351500000|2025-10-01 20:45:00|1593.7|1592.2|1593.1|1591.6|1594.2|1592.7|1592.9|1591.4|16
1759351800000|2025-10-01 20:50:00|1593.2|1591.7|1594.4|1592.9|1594.6|1593.1|1593.1|1591.6|14
1759352100000|2025-10-01 20:55:00|1594.3|1592.8|1597|1595.5|1597.2|1595.7|1594.2|1592.7|47
1759356000000|2025-10-01 22:00:00|1595.9|1591.9|1593.7|1592.2|1597.2|1595|1593.6|1591.3|30
1759356300000|2025-10-01 22:05:00|1593.6|1592.1|1592.9|1591.4|1594|1592.5|1592.9|1589.9|10
1759356600000|2025-10-01 22:10:00|1593.2|1591.7|1592.3|1590.8|1593.5|1591.7|1591.3|1589|19
1759356900000|2025-10-01 22:15:00|1592.2|1590.7|1590.5|1589|1592.4|1590.9|1590.5|1589|10
1759357200000|2025-10-01 22:20:00|1590.4|1588.9|1588.8|1587.3|1590.4|1588.9|1588.6|1587.1|9
1759357500000|2025-10-01 22:25:00|1588.7|1587.2|1588.6|1587.1|1589.4|1587.9|1588.4|1586.9|6
1759357800000|2025-10-01 22:30:00|1588.5|1587|1589.2|1587.7|1589.3|1587.8|1588.5|1587|7
1759358100000|2025-10-01 22:35:00|1589.1|1587.6|1589|1587.5|1589.1|1587.6|1588.5|1587|12
1759358400000|2025-10-01 22:40:00|1589.1|1587.6|1589.9|1588.4|1591.1|1588.7|1589|1587.1|6
1759358700000|2025-10-01 22:45:00|1590|1588.5|1590.7|1586.7|1590.7|1588.5|1589.9|1586.7|0
1759359000000|2025-10-01 22:50:00|1590.6|1586.6|1590.6|1586.6|1590.7|1586.7|1590.6|1586.6|5
1759359300000|2025-10-01 22:55:00|||||||||1
1759359600000|2025-10-01 23:00:00|1590.7|1586.7|1591.2|1587.2|1591.2|1588.9|1590.4|1586.4|3
1759359900000|2025-10-01 23:05:00|1591.1|1587.1|1591.5|1587.5|1591.5|1587.5|1591.1|1587.1|0
1759360200000|2025-10-01 23:10:00|1591.2|1587.2|1590.1|1588.6|1591.2|1588.6|1589.9|1587.1|1
1759360500000|2025-10-01 23:15:00|1591.7|1587.7|1591.8|1587.8|1591.8|1587.8|1591.7|1587.7|0
1759360800000|2025-10-01 23:20:00|1591.7|1587.7|1592.3|1590.8|1593.7|1591.3|1591.7|1587.7|13
1759361100000|2025-10-01 23:25:00|1592.4|1590.9|1593.4|1591.9|1594.4|1592.9|1592.2|1590.7|14
1759361400000|2025-10-01 23:30:00|1593.3|1591.8|1594|1590|1594|1591.8|1592.7|1590|2
1759361700000|2025-10-01 23:35:00|1593.9|1589.9|1589.6|1588.1|1593.9|1590.7|1589.5|1588|12
1759362000000|2025-10-01 23:40:00|1589.5|1588|1589.8|1588.3|1589.8|1588.3|1588.1|1586.6|34
1759362300000|2025-10-01 23:45:00|1589.7|1588.2|1588.9|1587.4|1589.7|1588.2|1588.6|1587.1|16
1759362600000|2025-10-01 23:50:00|1588.8|1587.3|1590.4|1588.9|1590.5|1589|1588.3|1586.8|22
1759362900000|2025-10-01 23:55:00|1590.3|1588.8|1588.3|1586.8|1590.3|1588.8|1588.1|1586.6|24
1759363200000|2025-10-02 00:00:00|1588.1|1586.6|1586.1|1584.6|1588.1|1586.6|1586|1584.5|38
1759363500000|2025-10-02 00:05:00|1586|1584.5|1584.5|1583|1586.2|1584.7|1583.3|1581.8|54
1759363800000|2025-10-02 00:10:00|1584.4|1582.9|1585.3|1583.8|1586.5|1585|1583.8|1582.3|81
1759364100000|2025-10-02 00:15:00|1585.1|1583.6|1586.4|1584.9|1586.4|1584.9|1585.1|1583.6|25
1759364400000|2025-10-02 00:20:00|1586.3|1584.8|1586.7|1585.2|1586.9|1585.4|1584.6|1583.1|16
1759364700000|2025-10-02 00:25:00|1586.6|1585.1|1585.2|1583.7|1586.6|1585.1|1584.7|1583.2|5
1759365000000|2025-10-02 00:30:00|1585.3|1583.8|1585|1583.5|1586.4|1584.9|1584.9|1583.4|11
1759365300000|2025-10-02 00:35:00|1584.9|1583.4|1584.7|1583.2|1585.1|1583.6|1584.1|1582.6|20
1759365600000|2025-10-02 00:40:00|1584.6|1583.1|1585.9|1584.4|1586|1584.5|1584.6|1583.1|9
1759365900000|2025-10-02 00:45:00|1585.4|1583.9|1587.2|1585.7|1587.6|1586.1|1584.1|1582.6|40
1759366200000|2025-10-02 00:50:00|1587.1|1585.6|1584.6|1583.1|1587.2|1585.7|1584.3|1582.8|16
1759366500000|2025-10-02 00:55:00|1584.7|1583.2|1587.3|1585.8|1587.4|1585.9|1584.5|1583|12
1759366800000|2025-10-02 01:00:00|1586.9|1585.4|1582.9|1581.4|1586.9|1585.4|1581.4|1579.9|83
1759367100000|2025-10-02 01:05:00|1582.8|1581.3|1585.6|1584.1|1585.6|1584.1|1582.8|1581.3|31
1759367400000|2025-10-02 01:10:00|1585.7|1584.2|1588.7|1587.2|1589.2|1587.7|1585.7|1584.2|40
1759367700000|2025-10-02 01:15:00|1588.6|1587.1|1589.7|1588.2|1589.7|1588.2|1588|1586.5|33
1759368000000|2025-10-02 01:20:00|1589.8|1588.3|1594.8|1593.3|1595.2|1593.7|1589.8|1588.3|75
1759368300000|2025-10-02 01:25:00|1594.9|1593.4|1593.7|1592.2|1595.1|1593.6|1592.8|1591.3|30
1759368600000|2025-10-02 01:30:00|1593.8|1592.3|1595.5|1594|1596.3|1594.8|1593.8|1592.3|26
1759368900000|2025-10-02 01:35:00|1595.7|1594.2|1596.3|1594.8|1596.5|1595|1594.9|1593.4|25
1759369200000|2025-10-02 01:40:00|1596.2|1594.7|1593.8|1592.3|1596.5|1595|1593.6|1592.1|43
1759369500000|2025-10-02 01:45:00|1593.7|1592.2|1595.2|1593.7|1595.6|1594.1|1593.4|1591.9|21
1759369800000|2025-10-02 01:50:00|1595.1|1593.6|1595.4|1593.9|1596.5|1595|1595|1593.5|17
1759370100000|2025-10-02 01:55:00|1595.5|1594|1596.2|1594.7|1596.5|1595|1595.1|1593.6|27
1759370400000|2025-10-02 02:00:00|1596.1|1594.6|1595.8|1594.3|1598.5|1597|1595.5|1594|60
1759370700000|2025-10-02 02:05:00|1596.3|1594.8|1598|1596.5|1598|1596.5|1595.5|1594|32
1759371000000|2025-10-02 02:10:00|1598.1|1596.6|1602.5|1601|1603|1601.5|1597.2|1595.7|140
1759371300000|2025-10-02 02:15:00|1602.7|1601.2|1599.8|1598.3|1602.7|1601.2|1598.9|1597.4|79
1759371600000|2025-10-02 02:20:00|1599.7|1598.2|1597.8|1596.3|1599.7|1598.2|1596.6|1595.1|41
1759371900000|2025-10-02 02:25:00|1597.9|1596.4|1599.4|1597.9|1600.1|1598.6|1597.4|1595.9|25
1759372200000|2025-10-02 02:30:00|1599.3|1597.8|1599.6|1598.1|1600.4|1598.9|1599|1597.5|6
1759372500000|2025-10-02 02:35:00|1599.7|1598.2|1599.3|1597.8|1600.1|1598.6|1598.6|1597.1|10
1759372800000|2025-10-02 02:40:00|1599.4|1597.9|1599.4|1597.9|1599.6|1598.1|1598.5|1597|30
1759373100000|2025-10-02 02:45:00|1599.5|1598|1597.4|1595.9|1600|1598.5|1596.9|1595.4|22
1759373400000|2025-10-02 02:50:00|1597.3|1595.8|1599|1597.5|1599.1|1597.6|1597.2|1595.7|8
1759373700000|2025-10-02 02:55:00|1599.1|1597.6|1600.5|1599|1601.4|1599.9|1599|1597.5|50
1759374000000|2025-10-02 03:00:00|1600.2|1598.7|1599.4|1597.9|1600.8|1599.3|1598.9|1597.4|36
1759374300000|2025-10-02 03:05:00|1599.2|1597.7|1599.8|1598.3|1599.9|1598.4|1598.5|1597|23
1759374600000|2025-10-02 03:10:00|1599.7|1598.2|1600.7|1599.2|1600.7|1599.2|1599.3|1597.8|3
1759374900000|2025-10-02 03:15:00|1600.6|1599.1|1601.4|1599.9|1601.7|1600.2|1600.5|1599|28
1759375200000|2025-10-02 03:20:00|1601.8|1600.3|1600.9|1599.4|1601.8|1600.3|1600|1598.5|15
1759375500000|2025-10-02 03:25:00|1600.8|1599.3|1600.1|1598.6|1601.5|1600|1599.7|1598.2|9
1759375800000|2025-10-02 03:30:00|1599.8|1598.3|1600.1|1598.6|1601.2|1599.7|1597.5|1596|53
1759376100000|2025-10-02 03:35:00|1600.3|1598.8|1599.4|1597.9|1600.3|1598.8|1598.6|1597.1|15
1759376400000|2025-10-02 03:40:00|1599.5|1598|1599.3|1597.8|1600.2|1598.7|1599.1|1597.6|12
1759376700000|2025-10-02 03:45:00|1599.4|1597.9|1598.7|1597.2|1599.7|1598.2|1598.6|1597.1|9
1759377000000|2025-10-02 03:50:00|1598.8|1597.3|1598.9|1597.4|1598.9|1597.4|1597.7|1596.2|18
1759377300000|2025-10-02 03:55:00|1599|1597.5|1598.2|1596.7|1599.1|1597.6|1598.1|1596.6|12
1759377600000|2025-10-02 04:00:00|1598.3|1596.8|1598.6|1597.1|1598.8|1597.3|1597.7|1596.2|17
1759377900000|2025-10-02 04:05:00|1598.5|1597|1600.3|1598.8|1600.3|1598.8|1598.2|1596.7|10
1759378200000|2025-10-02 04:10:00|1600.4|1598.9|1598.3|1596.8|1600.5|1599|1598.3|1596.8|15
1759378500000|2025-10-02 04:15:00|1598.4|1596.9|1598.4|1596.9|1599|1597.5|1598.2|1596.7|10
1759378800000|2025-10-02 04:20:00|1598.5|1597|1598.1|1596.6|1598.8|1597.3|1598|1596.5|2
1759379100000|2025-10-02 04:25:00|1598|1596.5|1598.7|1597.2|1598.8|1597.3|1598|1596.5|4
1759379400000|2025-10-02 04:30:00|1598.8|1597.3|1597.3|1595.8|1598.8|1597.3|1597|1595.5|17
1759379700000|2025-10-02 04:35:00|1597.4|1595.9|1597.7|1596.2|1597.9|1596.4|1597|1595.5|2
1759380000000|2025-10-02 04:40:00|1597.6|1596.1|1597.1|1595.6|1597.7|1596.2|1596.9|1595.4|7
1759380300000|2025-10-02 04:45:00|1597.2|1595.7|1596.2|1594.7|1597.2|1595.7|1595.7|1594.2|12
1759380600000|2025-10-02 04:50:00|1596.3|1594.8|1596.5|1595|1596.9|1595.4|1595.8|1594.3|13
1759380900000|2025-10-02 04:55:00|1596.7|1595.2|1597|1595.5|1597.1|1595.6|1596.5|1595|4
1759381200000|2025-10-02 05:00:00|1596.9|1595.4|1599.1|1597.6|1599.4|1597.9|1596.9|1595.4|11
1759381500000|2025-10-02 05:05:00|1599|1597.5|1603.5|1602|1603.6|1602.1|1598.6|1597.1|65
1759381800000|2025-10-02 05:10:00|1603.7|1602.2|1603.9|1602.4|1605.5|1604|1603|1601.5|48
1759382100000|2025-10-02 05:15:00|1603.8|1602.3|1605|1603.5|1605.1|1603.6|1603.1|1601.6|24
1759382400000|2025-10-02 05:20:00|1604.9|1603.4|1604.3|1602.8|1604.9|1603.4|1602.9|1601.4|39
1759382700000|2025-10-02 05:25:00|1604.4|1602.9|1603.9|1602.4|1606.1|1604.6|1603.6|1602.1|47
1759383000000|2025-10-02 05:30:00|1603.8|1602.3|1602.4|1600.9|1604.2|1602.7|1601.7|1600.2|44
1759383300000|2025-10-02 05:35:00|1602.5|1601|1603.6|1602.1|1603.6|1602.1|1602.2|1600.7|18
1759383600000|2025-10-02 05:40:00|1603.5|1602|1605.6|1604.1|1605.7|1604.2|1603.5|1602|40
1759383900000|2025-10-02 05:45:00|1605.5|1604|1605.2|1603.7|1606.1|1604.6|1604.8|1603.3|35
1759384200000|2025-10-02 05:50:00|1605.3|1603.8|1606.8|1605.3|1607|1605.5|1604.7|1603.2|21
1759384500000|2025-10-02 05:55:00|1606.7|1605.2|1605.2|1603.7|1606.7|1605.2|1605|1603.5|23
1759384800000|2025-10-02 06:00:00|1605.6|1604.1|1606|1604.5|1607|1605.5|1605.6|1604.1|37
1759385100000|2025-10-02 06:05:00|1606.3|1604.8|1607.5|1606|1608.3|1606.8|1606.2|1604.7|48
1759385400000|2025-10-02 06:10:00|1607.6|1606.1|1609.2|1607.7|1610.4|1608.9|1607.5|1606|70
1759385700000|2025-10-02 06:15:00|1609.3|1607.8|1610.2|1608.7|1612.5|1611|1608.7|1607.2|76
1759386000000|2025-10-02 06:20:00|1610.1|1608.6|1608.7|1607.2|1610.7|1609.2|1608.7|1607.2|41
1759386300000|2025-10-02 06:25:00|1608.8|1607.3|1606.9|1605.4|1609.2|1607.7|1606.8|1605.3|42
1759386600000|2025-10-02 06:30:00|1607.1|1605.6|1607.5|1606|1607.7|1606.2|1604|1602.5|69
1759386900000|2025-10-02 06:35:00|1607.6|1606.1|1607.2|1605.7|1609.5|1608|1607.2|1605.7|23
1759387200000|2025-10-02 06:40:00|1607.1|1605.6|1606.3|1604.8|1607.1|1605.6|1604.2|1602.7|39
1759387500000|2025-10-02 06:45:00|1606.1|1604.6|1605.2|1603.7|1606.4|1604.9|1604.5|1603|35
1759387800000|2025-10-02 06:50:00|1605.1|1603.6|1606.1|1604.6|1607|1605.5|1604.6|1603.1|24
1759388100000|2025-10-02 06:55:00|1606.2|1604.7|1607.1|1605.6|1609.8|1606.9|1603|1601.5|46
1759388400000|2025-10-02 07:00:00|1607.3|1605.8|1611.2|1609.7|1613.8|1612.3|1606.7|1605.2|128
1759388700000|2025-10-02 07:05:00|1611.5|1610|1615.4|1613.9|1615.5|1614|1611.1|1609.6|85
1759389000000|2025-10-02 07:10:00|1615.5|1614|1612.9|1611.4|1615.9|1614.4|1611.1|1609.6|63
1759389300000|2025-10-02 07:15:00|1613.2|1611.7|1611.1|1609.6|1613.6|1612.1|1610.8|1609.3|32
1759389600000|2025-10-02 07:20:00|1611|1609.5|1610.4|1608.9|1612|1610.5|1609.5|1608|42
1759389900000|2025-10-02 07:25:00|1610.3|1608.8|1609.9|1608.4|1612.1|1610.6|1608.7|1607.2|59
1759390200000|2025-10-02 07:30:00|1609.6|1608.1|1608.9|1607.4|1610.2|1608.7|1608|1606.5|71
1759390500000|2025-10-02 07:35:00|1609|1607.5|1608.1|1606.6|1610.1|1608.6|1608.1|1606.6|42
1759390800000|2025-10-02 07:40:00|1608|1606.5|1606.4|1604.9|1608.6|1607.1|1604.7|1603.2|118
1759391100000|2025-10-02 07:45:00|1606.3|1604.8|1608.1|1606.6|1608.1|1606.6|1605|1603.5|49
1759391400000|2025-10-02 07:50:00|1608.2|1606.7|1609.1|1607.6|1609.5|1608|1606.2|1604.7|27
1759391700000|2025-10-02 07:55:00|1609.2|1607.7|1609.2|1607.7|1610.3|1608.8|1608.1|1606.6|16
1759392000000|2025-10-02 08:00:00|1608.9|1607.4|1610.6|1609.1|1611.3|1609.8|1608.9|1607.4|50
1759392300000|2025-10-02 08:05:00|1610.7|1609.2|1609.2|1607.7|1611.3|1609.8|1609.2|1607.7|49
1759392600000|2025-10-02 08:10:00|1609.1|1607.6|1608.1|1606.6|1609.7|1608.2|1607.2|1605.7|34
1759392900000|2025-10-02 08:15:00|1608.2|1606.7|1609.4|1607.9|1610.5|1609|1607.7|1606.2|35
1759393200000|2025-10-02 08:20:00|1609.3|1607.8|1611|1609.5|1612.2|1610.7|1608.7|1607.2|31
1759393500000|2025-10-02 08:25:00|1611.1|1609.6|1610.6|1609.1|1611.3|1609.8|1610.2|1608.7|18
1759393800000|2025-10-02 08:30:00|1610.5|1609|1611.1|1609.6|1612.8|1611.3|1610|1608.5|49
1759394100000|2025-10-02 08:35:00|1611|1609.5|1610.6|1609.1|1611.5|1610|1609.5|1608|33
1759394400000|2025-10-02 08:40:00|1610.7|1609.2|1610.8|1609.3|1610.9|1609.4|1608.6|1607.1|13
1759394700000|2025-10-02 08:45:00|1610.9|1609.4|1610|1608.5|1610.9|1609.4|1608.1|1606.6|37
1759395000000|2025-10-02 08:50:00|1610.3|1608.8|1612.2|1610.7|1613.5|1612|1610.2|1608.7|33
1759395300000|2025-10-02 08:55:00|1612.3|1610.8|1611.1|1609.6|1613.2|1611.7|1610.7|1609.2|41
1759395600000|2025-10-02 09:00:00|1610.9|1609.4|1612.1|1610.6|1613|1611.5|1610|1608.5|31
1759395900000|2025-10-02 09:05:00|1611.9|1610.4|1611.3|1609.8|1612|1610.5|1609|1607.5|28
1759396200000|2025-10-02 09:10:00|1611.2|1609.7|1612.2|1610.7|1612.5|1611|1611.1|1609.6|19
1759396500000|2025-10-02 09:15:00|1612.3|1610.8|1615.3|1613.8|1615.3|1613.8|1611.6|1610.1|52
1759396800000|2025-10-02 09:20:00|1615.5|1614|1613.9|1612.4|1615.5|1614|1613|1611.5|34
1759397100000|2025-10-02 09:25:00|1614|1612.5|1616.4|1614.9|1618.6|1617.1|1614|1612.5|55
1759397400000|2025-10-02 09:30:00|1616.3|1614.8|1620.2|1618.7|1620.4|1618.9|1616.1|1614.6|59
1759397700000|2025-10-02 09:35:00|1620.3|1618.8|1618.1|1616.6|1621.4|1619.9|1618|1616.5|99
1759398000000|2025-10-02 09:40:00|1618.2|1616.7|1618.7|1617.2|1619.3|1617.8|1615.9|1614.4|79
1759398300000|2025-10-02 09:45:00|1618.6|1617.1|1617.4|1615.9|1620|1618.5|1617.3|1615.8|36
1759398600000|2025-10-02 09:50:00|1617.3|1615.8|1618|1616.5|1618.6|1617.1|1616.7|1615.2|25
1759398900000|2025-10-02 09:55:00|1617.9|1616.4|1616.1|1614.6|1618.1|1616.6|1615|1613.5|39
1759399200000|2025-10-02 10:00:00|1616.2|1614.7|1611|1609.5|1616.3|1614.8|1610.3|1608.8|85
1759399500000|2025-10-02 10:05:00|1611.1|1609.6|1613.3|1611.8|1614.1|1612.6|1611|1609.5|43
1759399800000|2025-10-02 10:10:00|1612.7|1611.2|1609.2|1607.7|1612.7|1611.2|1609.2|1607.7|44
1759400100000|2025-10-02 10:15:00|1609.6|1608.1|1610.6|1609.1|1610.9|1609.4|1609.3|1607.8|24
1759400400000|2025-10-02 10:20:00|1610.5|1609|1612.6|1611.1|1613.7|1612.2|1610.2|1608.7|43
1759400700000|2025-10-02 10:25:00|1612.7|1611.2|1611.1|1609.6|1613.1|1611.6|1609.9|1608.4|15
1759401000000|2025-10-02 10:30:00|1611.7|1610.2|1613.4|1611.9|1613.6|1612.1|1611.7|1610.2|26
1759401300000|2025-10-02 10:35:00|1613.5|1612|1608.4|1606.9|1613.5|1612|1608.2|1606.7|49
1759401600000|2025-10-02 10:40:00|1608.2|1606.7|1609.9|1608.4|1610.9|1609.4|1606.7|1605.2|32
1759401900000|2025-10-02 10:45:00|1609.7|1608.2|1611.3|1609.8|1611.6|1610.1|1609.3|1607.8|20
1759402200000|2025-10-02 10:50:00|1611.4|1609.9|1612.9|1611.4|1612.9|1611.4|1611.2|1609.7|30
1759402500000|2025-10-02 10:55:00|1612.7|1611.2|1612.5|1611|1612.8|1611.3|1611.1|1609.6|15
1759402800000|2025-10-02 11:00:00|1612.6|1611.1|1612.1|1610.6|1612.7|1611.2|1610.8|1609.3|18
1759403100000|2025-10-02 11:05:00|1612|1610.5|1614.8|1613.3|1615.6|1614.1|1611.6|1610.1|103
1759403400000|2025-10-02 11:10:00|1614.7|1613.2|1614.2|1612.7|1617|1615.5|1613.4|1611.9|96
1759403700000|2025-10-02 11:15:00|1614.3|1612.8|1614.9|1613.4|1615.5|1614|1613.3|1611.8|28
1759404000000|2025-10-02 11:20:00|1614.7|1613.2|1616.7|1615.2|1617.1|1615.6|1614.6|1613.1|37
1759404300000|2025-10-02 11:25:00|1616.8|1615.3|1617.7|1616.2|1618.4|1616.9|1616.7|1615.2|49
1759404600000|2025-10-02 11:30:00|1617.4|1615.9|1618.6|1617.1|1619.3|1617.8|1617.1|1615.6|77
1759404900000|2025-10-02 11:35:00|1618.5|1617|1620.5|1619|1621.2|1619.7|1618.4|1616.9|101
1759405200000|2025-10-02 11:40:00|1620.6|1619.1|1617.1|1615.6|1621.4|1619.9|1617.1|1615.6|89
1759405500000|2025-10-02 11:45:00|1617|1615.5|1619.2|1617.7|1619.2|1617.7|1616.6|1615.1|67
1759405800000|2025-10-02 11:50:00|1619.1|1617.6|1617.6|1616.1|1619.5|1618|1617.5|1616|42
1759406100000|2025-10-02 11:55:00|1617.5|1616|1618|1616.5|1618.4|1616.9|1616.6|1615.1|49
1759406400000|2025-10-02 12:00:00|1618.1|1616.6|1625|1623.5|1626|1624.5|1618.1|1616.6|286
1759406700000|2025-10-02 12:05:00|1624.9|1623.4|1624|1622.5|1628.4|1626.9|1622.9|1621.4|211
1759407000000|2025-10-02 12:10:00|1623.6|1622.1|1621.5|1620|1625.4|1623.9|1620|1618.5|121
1759407300000|2025-10-02 12:15:00|1621.6|1620.1|1619.9|1618.4|1622.3|1620.8|1617|1615.5|115
1759407600000|2025-10-02 12:20:00|1620.8|1619.3|1614.8|1613.3|1621.3|1619.8|1613.7|1612.2|223
1759407900000|2025-10-02 12:25:00|1614.9|1613.4|1616.3|1614.8|1617.9|1616.4|1613.6|1612.1|104
1759408200000|2025-10-02 12:30:00|1616.4|1614.9|1614.7|1613.2|1618.8|1616.3|1612.9|1611.4|115
1759408500000|2025-10-02 12:35:00|1614.6|1613.1|1617|1615.5|1618.9|1617.4|1612.5|1611|133
1759408800000|2025-10-02 12:40:00|1616.9|1615.4|1618.9|1617.4|1620.1|1618.6|1616.1|1614.6|149
1759409100000|2025-10-02 12:45:00|1618.8|1617.3|1621.8|1620.3|1622.5|1621|1617.9|1616.4|130
1759409400000|2025-10-02 12:50:00|1621.7|1620.2|1620.5|1619|1624.8|1623.3|1619|1617.5|225
1759409700000|2025-10-02 12:55:00|1620.8|1619.3|1619.3|1617.8|1622.1|1620.6|1618.7|1617.2|120
1759410000000|2025-10-02 13:00:00|1619.2|1617.7|1621.3|1619.8|1621.4|1619.9|1617.4|1615.9|141
1759410300000|2025-10-02 13:05:00|1621.4|1619.9|1621.8|1620.3|1623.1|1621.6|1619|1617.5|76
1759410600000|2025-10-02 13:10:00|1621.7|1620.2|1621.8|1620.3|1623.5|1622|1621.5|1620|114
1759410900000|2025-10-02 13:15:00|1621.5|1620|1619.8|1618.3|1621.5|1620|1616.4|1614.9|141
1759411200000|2025-10-02 13:20:00|1619.9|1618.4|1617.8|1616.3|1619.9|1618.4|1615.4|1613.9|110
1759411500000|2025-10-02 13:25:00|1617.9|1616.4|1616.1|1614.6|1618.4|1616.9|1612.6|1611.1|146
1759411800000|2025-10-02 13:30:00|1616|1614.5|1616.2|1614.7|1620|1618.5|1613.4|1611.9|240
1759412100000|2025-10-02 13:35:00|1616.1|1614.6|1608.1|1606.6|1616.2|1614.7|1607|1605.5|208
1759412400000|2025-10-02 13:40:00|1608|1606.5|1606.5|1605|1609.9|1608.4|1604.6|1603.1|233
1759412700000|2025-10-02 13:45:00|1606.6|1605.1|1603.6|1602.1|1610.6|1609.1|1603.4|1601.9|211
1759413000000|2025-10-02 13:50:00|1603.1|1601.6|1600.2|1598.7|1603.7|1602.2|1598.3|1596.8|312
1759413300000|2025-10-02 13:55:00|1600.3|1598.8|1601.7|1600.2|1602.7|1601.2|1600.1|1598.6|147
1759413600000|2025-10-02 14:00:00|1601.6|1600.1|1601.3|1599.8|1602.5|1601|1594.8|1593.3|254
1759413900000|2025-10-02 14:05:00|1601.2|1599.7|1603.5|1602|1605.4|1603.9|1598.3|1596.8|237
1759414200000|2025-10-02 14:10:00|1603.7|1602.2|1603.6|1602.1|1606.1|1604.6|1601.2|1599.7|150
1759414500000|2025-10-02 14:15:00|1603.7|1602.2|1596.3|1594.8|1605.1|1603.6|1596.3|1594.8|228
1759414800000|2025-10-02 14:20:00|1596.2|1594.7|1595.1|1593.6|1597.7|1596.2|1593.4|1591.9|247
1759415100000|2025-10-02 14:25:00|1595|1593.5|1596|1594.5|1596.5|1595|1591.7|1590.2|249
1759415400000|2025-10-02 14:30:00|1596.8|1595.3|1588.5|1587|1598.6|1597.1|1588.5|1587|244
1759415700000|2025-10-02 14:35:00|1588.4|1586.9|1579.1|1577.6|1590.1|1588.6|1579.1|1577.6|508
1759416000000|2025-10-02 14:40:00|1579|1577.5|1574.1|1572.6|1579.4|1577.9|1572|1570.5|448
1759416300000|2025-10-02 14:45:00|1574.3|1572.8|1572.6|1571.1|1576.7|1575.2|1570|1568.5|412
1759416600000|2025-10-02 14:50:00|1572.7|1571.2|1555.4|1553.9|1575.4|1573.9|1554.2|1552.7|651
1759416900000|2025-10-02 14:55:00|1555.3|1553.8|1567.5|1566|1568.3|1566.8|1553.5|1552|471
1759417200000|2025-10-02 15:00:00|1567.4|1565.9|1569.6|1568.1|1572|1570.5|1566.2|1564.7|441
1759417500000|2025-10-02 15:05:00|1569.7|1568.2|1569.4|1567.9|1572.8|1571.3|1568.3|1566.8|238
1759417800000|2025-10-02 15:10:00|1569.5|1568|1574.3|1572.8|1575|1573.5|1567|1565.5|403
1759418100000|2025-10-02 15:15:00|1574.2|1572.7|1571.2|1569.7|1574.4|1572.9|1568.5|1567|209
1759418400000|2025-10-02 15:20:00|1571.3|1569.8|1571.2|1569.7|1574.8|1573.3|1568.3|1566.8|183
1759418700000|2025-10-02 15:25:00|1571.3|1569.8|1574.8|1573.3|1576.4|1574.9|1571.2|1569.7|150
1759419000000|2025-10-02 15:30:00|1574.7|1573.2|1569.8|1568.3|1574.7|1573.2|1568.7|1567.2|139
1759419300000|2025-10-02 15:35:00|1569.9|1568.4|1568.4|1566.9|1572.2|1570.7|1564.1|1562.6|193
1759419600000|2025-10-02 15:40:00|1568.2|1566.7|1579.5|1578|1579.8|1578.3|1568.1|1566.6|304
1759419900000|2025-10-02 15:45:00|1580.1|1578.6|1578.5|1577|1582.5|1581|1578.1|1576.6|277
1759420200000|2025-10-02 15:50:00|1578.2|1576.7|1570.3|1568.8|1578.3|1576.8|1569.5|1568|267
1759420500000|2025-10-02 15:55:00|1570.1|1568.6|1572|1570.5|1574.8|1573.3|1569.7|1568.2|131
1759420800000|2025-10-02 16:00:00|1571.8|1570.3|1574.9|1573.4|1576.2|1574.7|1570.9|1569.4|118
1759421100000|2025-10-02 16:05:00|1574.8|1573.3|1576|1574.5|1576.8|1575.3|1572.8|1571.3|67
1759421400000|2025-10-02 16:10:00|1576.1|1574.6|1578|1576.5|1580.5|1579|1575|1573.5|122
1759421700000|2025-10-02 16:15:00|1577.9|1576.4|1579.5|1578|1580|1578.5|1577.1|1575.6|124
1759422000000|2025-10-02 16:20:00|1579.4|1577.9|1578.8|1577.3|1581|1579.5|1577.5|1576|117
1759422300000|2025-10-02 16:25:00|1578.9|1577.4|1579.5|1578|1579.8|1578.3|1576.3|1574.8|136
1759422600000|2025-10-02 16:30:00|1579.4|1577.9|1580.6|1579.1|1580.6|1579.1|1578.2|1576.7|128
1759422900000|2025-10-02 16:35:00|1580.7|1579.2|1583.3|1581.8|1584.3|1582.8|1579.5|1578|162
1759423200000|2025-10-02 16:40:00|1583.2|1581.7|1586.3|1584.8|1586.4|1584.9|1582.5|1581|192
1759423500000|2025-10-02 16:45:00|1586.4|1584.9|1584|1582.5|1587.7|1586.2|1583.4|1581.9|192
1759423800000|2025-10-02 16:50:00|1584.1|1582.6|1585.5|1584|1588.2|1586.7|1584|1582.5|124
1759424100000|2025-10-02 16:55:00|1585.3|1583.8|1590.6|1589.1|1590.8|1589.3|1585|1583.5|203
1759424400000|2025-10-02 17:00:00|1590.5|1589|1586.4|1584.9|1590.7|1589.2|1585.1|1583.6|454
1759424700000|2025-10-02 17:05:00|1586.3|1584.8|1588|1586.5|1589.3|1587.8|1585.5|1584|98
1759425000000|2025-10-02 17:10:00|1587.9|1586.4|1587.2|1585.7|1589.1|1587.6|1587.1|1585.6|54
1759425300000|2025-10-02 17:15:00|1587.3|1585.8|1587.4|1585.9|1587.7|1586.2|1585.8|1584.3|58
1759425600000|2025-10-02 17:20:00|1587.5|1586|1588.4|1586.9|1588.6|1587.1|1586.2|1584.7|56
1759425900000|2025-10-02 17:25:00|1588.3|1586.8|1586.8|1585.3|1588.4|1586.9|1586.3|1584.8|44
1759426200000|2025-10-02 17:30:00|1587|1585.5|1586.1|1584.6|1587.6|1586.1|1584.3|1582.8|69
1759426500000|2025-10-02 17:35:00|1586.2|1584.7|1584.3|1582.8|1586.7|1585.2|1583.4|1581.9|54
1759426800000|2025-10-02 17:40:00|1584.4|1582.9|1584.9|1583.4|1585.6|1584.1|1584.3|1582.8|23
1759427100000|2025-10-02 17:45:00|1585|1583.5|1587.5|1586|1587.6|1586.1|1584.2|1582.7|34
1759427400000|2025-10-02 17:50:00|1587.4|1585.9|1589.1|1587.6|1589.2|1587.7|1586.7|1585.2|33
1759427700000|2025-10-02 17:55:00|1589.2|1587.7|1588.5|1587|1589.2|1587.7|1587.7|1586.2|46
1759428000000|2025-10-02 18:00:00|1588.6|1587.1|1589.9|1588.4|1590|1588.5|1587.6|1586.1|38
1759428300000|2025-10-02 18:05:00|1589.8|1588.3|1588.7|1587.2|1590.1|1588.6|1588.1|1586.6|30
1759428600000|2025-10-02 18:10:00|1588.8|1587.3|1589.4|1587.9|1589.9|1588.4|1588.4|1586.9|21
1759428900000|2025-10-02 18:15:00|1589.3|1587.8|1589.6|1588.1|1589.9|1588.4|1588.7|1587.2|22
1759429200000|2025-10-02 18:20:00|1589.7|1588.2|1588.3|1586.8|1589.8|1588.3|1588.2|1586.7|20
1759429500000|2025-10-02 18:25:00|1588.4|1586.9|1588.7|1587.2|1589.1|1587.6|1587.8|1586.3|25
1759429800000|2025-10-02 18:30:00|1588.8|1587.3|1591.6|1590.1|1592.8|1591.3|1588.6|1587.1|85
1759430100000|2025-10-02 18:35:00|1591.7|1590.2|1590.9|1589.4|1591.7|1590.2|1590.4|1588.9|29
1759430400000|2025-10-02 18:40:00|1590.8|1589.3|1590.3|1588.8|1591.3|1589.8|1590.3|1588.8|16
1759430700000|2025-10-02 18:45:00|1590.2|1588.7|1591.7|1590.2|1591.8|1590.3|1590.1|1588.6|18
1759431000000|2025-10-02 18:50:00|1591.8|1590.3|1593.4|1591.9|1594.1|1592.6|1591.8|1590.3|43
1759431300000|2025-10-02 18:55:00|1593.3|1591.8|1592.6|1591.1|1593.8|1592.3|1592.4|1590.9|42
1759431600000|2025-10-02 19:00:00|1592.5|1591|1596.2|1594.7|1596.4|1594.9|1592.3|1590.8|74
1759431900000|2025-10-02 19:05:00|1596.1|1594.6|1595.3|1593.8|1597.6|1596.1|1595.2|1593.7|80
1759432200000|2025-10-02 19:10:00|1595|1593.5|1595.6|1594.1|1596.3|1594.8|1594.2|1592.7|49
1759432500000|2025-10-02 19:15:00|1595.5|1594|1598|1596.5|1598|1596.5|1595|1593.5|97
1759432800000|2025-10-02 19:20:00|1598.1|1596.6|1597.6|1596.1|1598.4|1596.9|1596.9|1595.4|47
1759433100000|2025-10-02 19:25:00|1597.5|1596|1598.1|1596.6|1598.3|1596.8|1596.7|1595.2|35
1759433400000|2025-10-02 19:30:00|1598|1596.5|1597|1595.5|1598|1596.5|1596.2|1594.7|15
1759433700000|2025-10-02 19:35:00|1596.9|1595.4|1596.8|1595.3|1597.6|1596.1|1595|1593.5|58
1759434000000|2025-10-02 19:40:00|1596.7|1595.2|1595.4|1593.9|1597.1|1595.6|1594.5|1593|39
1759434300000|2025-10-02 19:45:00|1595.3|1593.8|1594.6|1593.1|1595.3|1593.8|1593.7|1592.2|51
1759434600000|2025-10-02 19:50:00|1594.3|1592.8|1596.1|1594.6|1596.3|1594.8|1593.8|1592.3|37
1759434900000|2025-10-02 19:55:00|1596|1594.5|1595.8|1594.3|1596.6|1595.1|1594.5|1593|39
1759435200000|2025-10-02 20:00:00|1595.9|1594.4|1597.3|1595.8|1597.4|1595.9|1595.3|1593.8|17
1759435500000|2025-10-02 20:05:00|1597.6|1596.1|1599.6|1598.1|1599.7|1598.2|1597.3|1595.8|70
1759435800000|2025-10-02 20:10:00|1599.7|1598.2|1598.1|1596.6|1599.7|1598.2|1597.7|1596.2|29
1759436100000|2025-10-02 20:15:00|1598.2|1596.7|1598.6|1597.1|1598.6|1597.1|1597.9|1596.4|15
1759436400000|2025-10-02 20:20:00|1598.4|1596.9|1597.6|1596.1|1598.6|1597.1|1597.4|1595.9|4
1759436700000|2025-10-02 20:25:00|1597.7|1596.2|1597.7|1596.2|1597.8|1596.3|1597.2|1595.7|15
1759437000000|2025-10-02 20:30:00|1597.8|1596.3|1598.9|1597.4|1599.1|1597.6|1597.8|1596.3|31
1759437300000|2025-10-02 20:35:00|1599.1|1597.6|1599.5|1598|1599.6|1598.1|1598.9|1597.4|8
1759437600000|2025-10-02 20:40:00|1599.3|1597.8|1597.8|1596.3|1599.3|1597.8|1597.7|1596.2|33
1759437900000|2025-10-02 20:45:00|1597.9|1596.4|1597.3|1595.8|1598.1|1596.6|1596.7|1595.2|23
1759438200000|2025-10-02 20:50:00|1597.4|1595.9|1598.1|1596.6|1598.1|1596.6|1596.5|1595|10
1759438500000|2025-10-02 20:55:00|1597.7|1596.2|1599.9|1598.4|1601.1|1599.6|1597.1|1595.6|94
1759442400000|2025-10-02 22:00:00|1595.2|1591.2|1595.3|1593.8|1598|1595.6|1594.2|1591.2|55
1759442700000|2025-10-02 22:05:00|1595.4|1593.9|1596.7|1595.2|1596.8|1595.3|1595.4|1593.9|3
1759443000000|2025-10-02 22:10:00|1597|1595.5|1595.6|1594.1|1597.6|1595.5|1595.6|1593.1|10
1759443300000|2025-10-02 22:15:00|1595.5|1594|1594.9|1593.4|1595.5|1594|1594.2|1592.7|13
1759443600000|2025-10-02 22:20:00|1595.5|1594|1594.8|1593.3|1596.2|1594.7|1594.7|1593.2|11
1759443900000|2025-10-02 22:25:00|1594.9|1593.4|1595.1|1593.6|1595.4|1593.9|1594.8|1593.3|8
1759444200000|2025-10-02 22:30:00|1595.6|1594.1|1595.5|1594|1596|1594.5|1595.1|1593.6|6
1759444500000|2025-10-02 22:35:00|1595.1|1593.6|1595.7|1594.2|1596.3|1594.8|1595.1|1593.6|9
1759444800000|2025-10-02 22:40:00|1595.8|1594.3|1595.5|1594|1596|1594.5|1595.4|1593.9|11
1759445100000|2025-10-02 22:45:00|1595.7|1594.2|1596.6|1595.1|1596.6|1595.1|1595.2|1593.7|19
1759445400000|2025-10-02 22:50:00|1596.8|1595.3|1597.7|1596.2|1598.1|1596.6|1596.8|1595.3|25
1759445700000|2025-10-02 22:55:00|1597.8|1596.3|1597.7|1596.2|1598.1|1596.6|1597.4|1595.9|1
1759446000000|2025-10-02 23:00:00|1597.6|1596.1|1597.5|1596|1597.8|1596.3|1596.4|1594.9|14
1759446300000|2025-10-02 23:05:00|1597.4|1595.9|1597.1|1595.6|1597.6|1596.1|1597.1|1595.6|4
1759446600000|2025-10-02 23:10:00|1597.2|1595.7|1596.6|1595.1|1597.6|1596.1|1596.6|1595.1|3
1759446900000|2025-10-02 23:15:00|1596.5|1595|1597.3|1593.3|1597.3|1595|1596.4|1593.3|22
1759447200000|2025-10-02 23:20:00|1597.2|1593.2|1593.7|1592.2|1597.2|1593.8|1592.8|1591.3|32
1759447500000|2025-10-02 23:25:00|1593.8|1592.3|1595.6|1594.1|1595.6|1594.1|1593.8|1592.3|8
1759447800000|2025-10-02 23:30:00|1595.4|1593.9|1595.8|1594.3|1595.8|1594.3|1595|1593.5|3
1759448100000|2025-10-02 23:35:00|1595.9|1594.4|1596.5|1595|1597.4|1595.9|1595.8|1594.3|14
1759448400000|2025-10-02 23:40:00|1596.4|1594.9|1594.9|1593.4|1596.4|1594.9|1593.9|1592.4|22
1759448700000|2025-10-02 23:45:00|1595|1593.5|1598.7|1597.2|1598.9|1597.4|1595|1593.5|47
1759449000000|2025-10-02 23:50:00|1599|1597.5|1598.2|1596.7|1600|1598.5|1598|1596.5|37
1759449300000|2025-10-02 23:55:00|1598.1|1596.6|1598.3|1596.8|1599|1597.5|1598|1596.5|13
1759449600000|2025-10-03 00:00:00|1598.4|1596.9|1596.4|1594.9|1599.7|1598.2|1596.3|1594.8|38
1759449900000|2025-10-03 00:05:00|1596.3|1594.8|1597.4|1595.9|1597.7|1596.2|1595.2|1593.7|27
1759450200000|2025-10-03 00:10:00|1597.3|1595.8|1597.3|1595.8|1597.7|1596.2|1595.8|1594.3|8
1759450500000|2025-10-03 00:15:00|1597.2|1595.7|1597.6|1596.1|1598.6|1597.1|1597.1|1595.6|18
1759450800000|2025-10-03 00:20:00|1597.5|1596|1595.1|1593.6|1597.5|1596|1595.1|1593.6|17
1759451100000|2025-10-03 00:25:00|1595|1593.5|1594.7|1593.2|1595|1593.5|1592.9|1591.4|70
1759451400000|2025-10-03 00:30:00|1594.8|1593.3|1593.9|1592.4|1595.2|1593.7|1593.2|1591.7|16
1759451700000|2025-10-03 00:35:00|1593.5|1592|1595|1593.5|1595.5|1594|1593.5|1592|10
1759452000000|2025-10-03 00:40:00|1595.2|1593.7|1597.3|1595.8|1597.5|1596|1594.3|1592.8|37
1759452300000|2025-10-03 00:45:00|1597.2|1595.7|1596.2|1594.7|1597.4|1595.9|1596.2|1594.7|15
1759452600000|2025-10-03 00:50:00|1596|1594.5|1594.2|1592.7|1596.1|1594.6|1593.7|1592.2|29
1759452900000|2025-10-03 00:55:00|1594.1|1592.6|1593.6|1592.1|1594.2|1592.7|1593.2|1591.7|15
1759453200000|2025-10-03 01:00:00|1593.8|1592.3|1595.5|1594|1595.6|1594.1|1593.2|1591.7|18
1759453500000|2025-10-03 01:05:00|1595.7|1594.2|1594.9|1593.4|1596.7|1595.2|1594.3|1592.8|28
1759453800000|2025-10-03 01:10:00|1594.8|1593.3|1595.6|1594.1|1596.8|1595.3|1593.9|1592.4|40
1759454100000|2025-10-03 01:15:00|1595.5|1594|1594.7|1593.2|1596.3|1594.8|1593.5|1592|18
1759454400000|2025-10-03 01:20:00|1594.5|1593|1590.1|1588.6|1594.5|1593|1590.1|1588.6|91
1759454700000|2025-10-03 01:25:00|1590.2|1588.7|1589.2|1587.7|1590.4|1588.9|1588.6|1587.1|55
1759455000000|2025-10-03 01:30:00|1589.3|1587.8|1587.7|1586.2|1591.3|1589.8|1587.1|1585.6|70
1759455300000|2025-10-03 01:35:00|1587.8|1586.3|1588.7|1587.2|1589.3|1587.8|1586.2|1584.7|55
1759455600000|2025-10-03 01:40:00|1588.8|1587.3|1591.2|1589.7|1591.8|1590.3|1588.8|1587.3|29
1759455900000|2025-10-03 01:45:00|1591.4|1589.9|1594.4|1592.9|1594.4|1592.9|1591.1|1589.6|18
1759456200000|2025-10-03 01:50:00|1594.2|1592.7|1598.6|1597.1|1598.7|1597.2|1594.1|1592.6|46
1759456500000|2025-10-03 01:55:00|1598.2|1596.7|1596.3|1594.8|1598.2|1596.7|1596.2|1594.7|38
1759456800000|2025-10-03 02:00:00|1596.5|1595|1594.7|1593.2|1596.9|1595.4|1594.2|1592.7|36
1759457100000|2025-10-03 02:05:00|1594.6|1593.1|1594.3|1592.8|1595.1|1593.6|1593.9|1592.4|9
1759457400000|2025-10-03 02:10:00|1594.4|1592.9|1593.6|1592.1|1594.8|1593.3|1593.2|1591.7|16
1759457700000|2025-10-03 02:15:00|1593.5|1592|1594|1592.5|1594.5|1593|1593.4|1591.9|6
1759458000000|2025-10-03 02:20:00|1594.1|1592.6|1593.5|1592|1594.2|1592.7|1593.1|1591.6|6
1759458300000|2025-10-03 02:25:00|1593.6|1592.1|1593|1591.5|1594.2|1592.7|1592.9|1591.4|9
1759458600000|2025-10-03 02:30:00|1592.9|1591.4|1591.8|1590.3|1593.3|1591.8|1591.2|1589.7|11
1759458900000|2025-10-03 02:35:00|1591.7|1590.2|1592.2|1590.7|1592.2|1590.7|1591.3|1589.8|9
1759459200000|2025-10-03 02:40:00|1592.1|1590.6|1592.4|1590.9|1593.3|1591.8|1592.1|1590.6|8
1759459500000|2025-10-03 02:45:00|1592.3|1590.8|1593|1591.5|1593.8|1592.3|1592.3|1590.8|5
1759459800000|2025-10-03 02:50:00|1592.9|1591.4|1591|1589.5|1593|1591.5|1589.8|1588.3|29
1759460100000|2025-10-03 02:55:00|1590.9|1589.4|1591.2|1589.7|1591.4|1589.9|1590.5|1589|6
1759460400000|2025-10-03 03:00:00|1591.1|1589.6|1591.9|1590.4|1592.3|1590.8|1590.9|1589.4|43
1759460700000|2025-10-03 03:05:00|1591.8|1590.3|1591.9|1590.4|1592.4|1590.9|1591|1589.5|2
1759461000000|2025-10-03 03:10:00|1591.8|1590.3|1589.8|1588.3|1591.9|1590.4|1588.3|1586.8|76
1759461300000|2025-10-03 03:15:00|1589.7|1588.2|1587.9|1586.4|1590.1|1588.6|1587.7|1586.2|18
1759461600000|2025-10-03 03:20:00|1588|1586.5|1583.8|1582.3|1588|1586.5|1583.4|1581.9|37
1759461900000|2025-10-03 03:25:00|1583.9|1582.4|1583.1|1581.6|1585|1583.5|1583.1|1581.6|22
1759462200000|2025-10-03 03:30:00|1583.5|1582|1584|1582.5|1585.4|1583.9|1583.3|1581.8|36
1759462500000|2025-10-03 03:35:00|1584.2|1582.7|1584|1582.5|1585.5|1584|1583.5|1582|11
1759462800000|2025-10-03 03:40:00|1583.9|1582.4|1583.3|1581.8|1585.4|1583.9|1583|1581.5|29
1759463100000|2025-10-03 03:45:00|1583.2|1581.7|1585.3|1583.8|1586.1|1584.6|1582.7|1581.2|26
1759463400000|2025-10-03 03:50:00|1585.2|1583.7|1584.7|1583.2|1585.3|1583.8|1584.3|1582.8|13
1759463700000|2025-10-03 03:55:00|1584.6|1583.1|1585.5|1584|1586.3|1584.8|1584.6|1583.1|29
1759464000000|2025-10-03 04:00:00|1585.4|1583.9|1586.6|1585.1|1587.3|1585.8|1584.6|1583.1|42
1759464300000|2025-10-03 04:05:00|1586.7|1585.2|1586.2|1584.7|1587.2|1585.7|1585.8|1584.3|14
1759464600000|2025-10-03 04:10:00|1586.1|1584.6|1585.9|1584.4|1586.5|1585|1585.6|1584.1|11
1759464900000|2025-10-03 04:15:00|1585.8|1584.3|1586.2|1584.7|1586.3|1584.8|1585.6|1584.1|4
1759465200000|2025-10-03 04:20:00|1586|1584.5|1586.9|1585.4|1587|1585.5|1585.8|1584.3|4
1759465500000|2025-10-03 04:25:00|1587|1585.5|1587.8|1586.3|1588.3|1586.8|1586.9|1585.4|14
1759465800000|2025-10-03 04:30:00|1587.7|1586.2|1589.2|1587.7|1589.4|1587.9|1587.6|1586.1|14
1759466100000|2025-10-03 04:35:00|1589.3|1587.8|1589.8|1588.3|1589.9|1588.4|1589.2|1587.7|4
1759466400000|2025-10-03 04:40:00|1589.7|1588.2|1589.6|1588.1|1589.8|1588.3|1588.4|1586.9|4
1759466700000|2025-10-03 04:45:00|1589.7|1588.2|1588.8|1587.3|1589.7|1588.2|1588.1|1586.6|5
1759467000000|2025-10-03 04:50:00|1588.7|1587.2|1587.8|1586.3|1589.5|1588|1587.5|1586|10
1759467300000|2025-10-03 04:55:00|1587.7|1586.2|1587.3|1585.8|1587.9|1586.4|1587.3|1585.8|4
1759467600000|2025-10-03 05:00:00|1587.6|1586.1|1589|1587.5|1589.1|1587.6|1587.5|1586|6
1759467900000|2025-10-03 05:05:00|1588.9|1587.4|1589.8|1588.3|1590.7|1589.2|1588.7|1587.2|19
1759468200000|2025-10-03 05:10:00|1589.9|1588.4|1592.7|1591.2|1592.7|1591.2|1589.8|1588.3|55
1759468500000|2025-10-03 05:15:00|1592.6|1591.1|1593.7|1592.2|1594.4|1592.9|1592.6|1591.1|45
1759468800000|2025-10-03 05:20:00|1593.8|1592.3|1592.4|1590.9|1594.3|1592.8|1591.6|1590.1|32
1759469100000|2025-10-03 05:25:00|1592.6|1591.1|1593.5|1592|1593.9|1592.4|1591.8|1590.3|18
1759469400000|2025-10-03 05:30:00|1593.6|1592.1|1596.3|1594.8|1597.2|1595.7|1593.4|1591.9|31
1759469700000|2025-10-03 05:35:00|1596.2|1594.7|1595.6|1594.1|1596.9|1595.4|1595.4|1593.9|15
1759470000000|2025-10-03 05:40:00|1595.5|1594|1592.9|1591.4|1595.6|1594.1|1592.8|1591.3|23
1759470300000|2025-10-03 05:45:00|1593|1591.5|1592.6|1591.1|1593|1591.5|1591|1589.5|19
1759470600000|2025-10-03 05:50:00|1592.5|1591|1594.2|1592.7|1595.4|1593.9|1592.5|1591|44
1759470900000|2025-10-03 05:55:00|1594.1|1592.6|1592.3|1590.8|1594.1|1592.6|1591.9|1590.4|18
1759471200000|2025-10-03 06:00:00|1592.4|1590.9|1590.7|1589.2|1593.3|1591.8|1590|1588.5|38
1759471500000|2025-10-03 06:05:00|1590.6|1589.1|1594.1|1592.6|1594.2|1592.7|1590.5|1589|30
1759471800000|2025-10-03 06:10:00|1594|1592.5|1595|1593.5|1595.3|1593.8|1592.9|1591.4|26
1759472100000|2025-10-03 06:15:00|1595.1|1593.6|1596.8|1595.3|1597|1595.5|1594.3|1592.8|26
1759472400000|2025-10-03 06:20:00|1596.9|1595.4|1596.4|1594.9|1597|1595.5|1595.9|1594.4|19
1759472700000|2025-10-03 06:25:00|1596.3|1594.8|1596.8|1595.3|1596.9|1595.4|1596|1594.5|15
1759473000000|2025-10-03 06:30:00|1596.7|1595.2|1595.5|1594|1596.9|1595.4|1595.2|1593.7|12
1759473300000|2025-10-03 06:35:00|1595.6|1594.1|1599.4|1597.9|1599.6|1598.1|1595.6|1594.1|61
1759473600000|2025-10-03 06:40:00|1598.4|1596.9|1597.5|1596|1599.3|1597.8|1597.5|1596|28
1759473900000|2025-10-03 06:45:00|1597.6|1596.1|1597.1|1595.6|1598|1596.5|1596.1|1594.6|20
1759474200000|2025-10-03 06:50:00|1597|1595.5|1597.7|1596.2|1597.9|1596.4|1596.1|1594.6|7
1759474500000|2025-10-03 06:55:00|1597.6|1596.1|1598|1596.5|1598.1|1596.6|1596.8|1595.3|20
1759474800000|2025-10-03 07:00:00|1598.5|1597|1598.9|1597.4|1600.4|1598.9|1598.2|1596.7|57
1759475100000|2025-10-03 07:05:00|1599|1597.5|1602.7|1601.2|1603.6|1602.1|1599|1597.5|81
1759475400000|2025-10-03 07:10:00|1602.8|1601.3|1602.5|1601|1605.5|1604|1602|1600.5|83
1759475700000|2025-10-03 07:15:00|1602.4|1600.9|1601.6|1600.1|1602.6|1601.1|1600.7|1599.2|28
1759476000000|2025-10-03 07:20:00|1601.7|1600.2|1605|1603.5|1605.4|1603.9|1601.6|1600.1|47
1759476300000|2025-10-03 07:25:00|1605.1|1603.6|1604.2|1602.7|1605.1|1603.6|1603.3|1601.8|64
1759476600000|2025-10-03 07:30:00|1604.1|1602.6|1605.3|1603.8|1605.6|1604.1|1604.1|1602.6|26
1759476900000|2025-10-03 07:35:00|1605.8|1604.3|1604.5|1603|1605.9|1604.4|1603.9|1602.4|31
1759477200000|2025-10-03 07:40:00|1604.6|1603.1|1605.4|1603.9|1606.3|1604.8|1604.1|1602.6|49
1759477500000|2025-10-03 07:45:00|1605.5|1604|1603.6|1602.1|1605.6|1604.1|1603.1|1601.6|11
1759477800000|2025-10-03 07:50:00|1604|1602.5|1604.6|1603.1|1604.9|1603.4|1604|1602.5|24
1759478100000|2025-10-03 07:55:00|1604.7|1603.2|1605.5|1604|1606.7|1605.2|1604.5|1603|37
1759478400000|2025-10-03 08:00:00|1604.9|1603.4|1605|1603.5|1605.7|1604.2|1604.5|1603|27
1759478700000|2025-10-03 08:05:00|1605.1|1603.6|1604.9|1603.4|1606.7|1605.2|1604.7|1603.2|29
1759479000000|2025-10-03 08:10:00|1604.8|1603.3|1605.2|1603.7|1605.3|1603.8|1604.4|1602.9|15
1759479300000|2025-10-03 08:15:00|1605.3|1603.8|1605.9|1604.4|1606.5|1605|1604.6|1603.1|19
1759479600000|2025-10-03 08:20:00|1606|1604.5|1607.5|1606|1608|1606.5|1605.1|1603.6|48
1759479900000|2025-10-03 08:25:00|1607.4|1605.9|1609.3|1607.8|1609.9|1608.4|1607.4|1605.9|52
1759480200000|2025-10-03 08:30:00|1609.2|1607.7|1609.1|1607.6|1609.5|1608|1608|1606.5|37
1759480500000|2025-10-03 08:35:00|1609|1607.5|1611.1|1609.6|1612.6|1611.1|1609|1607.5|69
1759480800000|2025-10-03 08:40:00|1611.2|1609.7|1610.3|1608.8|1611.5|1610|1609.9|1608.4|27
1759481100000|2025-10-03 08:45:00|1610.4|1608.9|1608.6|1607.1|1610.5|1609|1608.6|1607.1|62
1759481400000|2025-10-03 08:50:00|1608.9|1607.4|1608|1606.5|1608.9|1607.4|1607.1|1605.6|60
1759481700000|2025-10-03 08:55:00|1607.9|1606.4|1610.6|1609.1|1611.4|1609.9|1607.9|1606.4|43
1759482000000|2025-10-03 09:00:00|1610.3|1608.8|1605.6|1604.1|1610.6|1609.1|1605.3|1603.8|65
1759482300000|2025-10-03 09:05:00|1605.7|1604.2|1605.2|1603.7|1607.4|1605.9|1604.3|1602.8|57
1759482600000|2025-10-03 09:10:00|1605.1|1603.6|1605.5|1604|1606.8|1605.3|1604.8|1603.3|38
1759482900000|2025-10-03 09:15:00|1605.4|1603.9|1605.2|1603.7|1606.2|1604.7|1604.2|1602.7|35
1759483200000|2025-10-03 09:20:00|1605.5|1604|1605|1603.5|1605.8|1604.3|1604.2|1602.7|33
1759483500000|2025-10-03 09:25:00|1604.9|1603.4|1605|1603.5|1605.3|1603.8|1603.6|1602.1|26
1759483800000|2025-10-03 09:30:00|1605.2|1603.7|1605.2|1603.7|1605.6|1604.1|1603.8|1602.3|48
1759484100000|2025-10-03 09:35:00|1605.1|1603.6|1606.7|1605.2|1607.6|1606.1|1604.8|1603.3|29
1759484400000|2025-10-03 09:40:00|1606.6|1605.1|1607.2|1605.7|1607.9|1606.4|1606.5|1605|21
1759484700000|2025-10-03 09:45:00|1607.1|1605.6|1608.1|1606.6|1608.6|1607.1|1606.9|1605.4|40
1759485000000|2025-10-03 09:50:00|1608|1606.5|1608.9|1607.4|1609.3|1607.8|1607.9|1606.4|26
1759485300000|2025-10-03 09:55:00|1609|1607.5|1611.1|1609.6|1611.3|1609.8|1608.5|1607|56
1759485600000|2025-10-03 10:00:00|1611.2|1609.7|1609.5|1608|1611.2|1609.7|1609.1|1607.6|26
1759485900000|2025-10-03 10:05:00|1609.6|1608.1|1609.4|1607.9|1610.2|1608.7|1609.2|1607.7|20
1759486200000|2025-10-03 10:10:00|1609.5|1608|1610.4|1608.9|1610.4|1608.9|1608.4|1606.9|27
1759486500000|2025-10-03 10:15:00|1610.3|1608.8|1609.5|1608|1610.9|1609.4|1609.3|1607.8|15
1759486800000|2025-10-03 10:20:00|1609.4|1607.9|1609.1|1607.6|1610.6|1609.1|1609|1607.5|27
1759487100000|2025-10-03 10:25:00|1609.3|1607.8|1610.8|1609.3|1610.9|1609.4|1609|1607.5|19
1759487400000|2025-10-03 10:30:00|1610.7|1609.2|1608.9|1607.4|1610.7|1609.2|1608.4|1606.9|27
1759487700000|2025-10-03 10:35:00|1608.8|1607.3|1612.4|1610.9|1612.6|1611.1|1608.8|1607.3|46
1759488000000|2025-10-03 10:40:00|1612.5|1611|1614.3|1612.8|1614.5|1613|1612.2|1610.7|115
1759488300000|2025-10-03 10:45:00|1614.5|1613|1613|1611.5|1614.6|1613.1|1612.9|1611.4|30
1759488600000|2025-10-03 10:50:00|1613.6|1612.1|1613.6|1612.1|1615.9|1614.4|1613.3|1611.8|102
1759488900000|2025-10-03 10:55:00|1613.7|1612.2|1612|1610.5|1614.1|1612.6|1611.5|1610|85
1759489200000|2025-10-03 11:00:00|1612.1|1610.6|1611.5|1610|1614.1|1612.6|1610.4|1608.9|120
1759489500000|2025-10-03 11:05:00|1611.4|1609.9|1611.3|1609.8|1612.4|1610.9|1610.7|1609.2|73
1759489800000|2025-10-03 11:10:00|1611.2|1609.7|1608.2|1606.7|1612|1610.5|1607.8|1606.3|76
1759490100000|2025-10-03 11:15:00|1608.1|1606.6|1606.4|1604.9|1608.1|1606.6|1601.7|1600.2|177
1759490400000|2025-10-03 11:20:00|1606.3|1604.8|1604.9|1603.4|1606.4|1604.9|1603.9|1602.4|101
1759490700000|2025-10-03 11:25:00|1605.2|1603.7|1604.6|1603.1|1607.8|1606.3|1604.2|1602.7|44
1759491000000|2025-10-03 11:30:00|1605.1|1603.6|1604.2|1602.7|1606.4|1604.9|1602.3|1600.8|59
1759491300000|2025-10-03 11:35:00|1604|1602.5|1605.9|1604.4|1606.1|1604.6|1603.6|1602.1|33
1759491600000|2025-10-03 11:40:00|1605.8|1604.3|1606.7|1605.2|1607.3|1605.8|1605.8|1604.3|54
1759491900000|2025-10-03 11:45:00|1606.6|1605.1|1608.5|1607|1608.6|1607.1|1606.1|1604.6|79
1759492200000|2025-10-03 11:50:00|1608.6|1607.1|1613.2|1611.7|1613.5|1612|1608.1|1606.6|73
1759492500000|2025-10-03 11:55:00|1613.3|1611.8|1610.8|1609.3|1613.4|1611.9|1609.5|1608|64
1759492800000|2025-10-03 12:00:00|1611.1|1609.6|1610.7|1609.2|1613.1|1611.6|1608.9|1607.4|65
1759493100000|2025-10-03 12:05:00|1610.8|1609.3|1610.3|1608.8|1612.6|1611.1|1610.1|1608.6|41
1759493400000|2025-10-03 12:10:00|1610.2|1608.7|1610.7|1609.2|1610.7|1609.2|1608.3|1606.8|69
1759493700000|2025-10-03 12:15:00|1610.9|1609.4|1612.8|1611.3|1613|1611.5|1610.1|1608.6|54
1759494000000|2025-10-03 12:20:00|1613.1|1611.6|1612.5|1611|1615.8|1614.3|1610.2|1608.7|119
1759494300000|2025-10-03 12:25:00|1612.6|1611.1|1612.3|1608.3|1613.9|1612.4|1609|1607.5|76
1759494600000|2025-10-03 12:30:00|1611.1|1609.6|1615|1613.5|1617.4|1615.9|1611.1|1609.6|139
1759494900000|2025-10-03 12:35:00|1615.2|1613.7|1617.4|1615.9|1618.3|1616.8|1613.2|1611.7|115
1759495200000|2025-10-03 12:40:00|1617.3|1615.8|1625.3|1623.8|1625.4|1623.9|1616.6|1615.1|314
1759495500000|2025-10-03 12:45:00|1625.2|1623.7|1627|1625.5|1627.6|1626.1|1623.7|1622.2|197
1759495800000|2025-10-03 12:50:00|1627.1|1625.6|1626.9|1625.4|1632|1630.5|1625.1|1623.6|284
1759496100000|2025-10-03 12:55:00|1627.1|1625.6|1631.5|1630|1632.6|1631.1|1626|1624.5|168
1759496400000|2025-10-03 13:00:00|1631.4|1629.9|1632.3|1630.8|1635.7|1634.2|1631.3|1629.8|406
1759496700000|2025-10-03 13:05:00|1632.4|1630.9|1630.6|1629.1|1633.6|1632.1|1627.9|1626.4|272
1759497000000|2025-10-03 13:10:00|1630.5|1629|1632.2|1630.7|1633.7|1632.2|1629.5|1628|148
1759497300000|2025-10-03 13:15:00|1632.1|1630.6|1637.7|1636.2|1638.5|1637|1631.6|1630.1|212
1759497600000|2025-10-03 13:20:00|1637.8|1636.3|1639|1637.5|1643|1641.5|1637.8|1636.3|367
1759497900000|2025-10-03 13:25:00|1638.8|1637.3|1641.8|1640.3|1642.1|1640.6|1637.6|1636.1|178
1759498200000|2025-10-03 13:30:00|1641.7|1640.2|1647.6|1646.1|1647.9|1646.4|1636|1634.5|386
1759498500000|2025-10-03 13:35:00|1647.8|1646.3|1645.9|1644.4|1647.9|1646.4|1643.3|1641.8|222
1759498800000|2025-10-03 13:40:00|1646.1|1644.6|1646.2|1644.7|1648.5|1647|1644.4|1642.9|248
1759499100000|2025-10-03 13:45:00|1646.3|1644.8|1646.9|1645.4|1648.9|1647.4|1643.5|1642|216
1759499400000|2025-10-03 13:50:00|1647.3|1645.8|1642.9|1641.4|1647.3|1645.8|1639.8|1638.3|305
1759499700000|2025-10-03 13:55:00|1642.8|1641.3|1642.2|1640.7|1644.5|1643|1641.1|1639.6|91
1759500000000|2025-10-03 14:00:00|1644.2|1640.2|1642.3|1640.8|1644.5|1642.8|1639.4|1637.9|202
1759500300000|2025-10-03 14:05:00|1642.8|1641.3|1641.6|1640.1|1645.3|1643.8|1639|1637.5|218
1759500600000|2025-10-03 14:10:00|1641.5|1640|1628.9|1627.4|1641.5|1640|1627.2|1625.7|490
1759500900000|2025-10-03 14:15:00|1628.8|1627.3|1637.4|1635.9|1637.9|1636.4|1628.4|1626.9|272
1759501200000|2025-10-03 14:20:00|1637.3|1635.8|1637.8|1636.3|1639.6|1638.1|1635.7|1634.2|115
1759501500000|2025-10-03 14:25:00|1637.7|1636.2|1642.2|1640.7|1643.4|1641.9|1637.5|1636|205
1759501800000|2025-10-03 14:30:00|1642.1|1640.6|1642.1|1640.6|1644.7|1643.2|1641.3|1639.8|100
1759502100000|2025-10-03 14:35:00|1641.9|1640.4|1638.3|1636.8|1643.2|1641.7|1637.8|1636.3|167
1759502400000|2025-10-03 14:40:00|1638|1636.5|1640|1638.5|1640.6|1639.1|1637.6|1636.1|118
1759502700000|2025-10-03 14:45:00|1640.1|1638.6|1644.7|1643.2|1644.8|1643.3|1639.1|1637.6|111
1759503000000|2025-10-03 14:50:00|1644.8|1643.3|1642.2|1640.7|1645|1643.5|1641.1|1639.6|95
1759503300000|2025-10-03 14:55:00|1642.1|1640.6|1643.3|1641.8|1644.5|1643|1641.3|1639.8|98
1759503600000|2025-10-03 15:00:00|1643.4|1641.9|1644.1|1642.6|1644.1|1642.6|1640.9|1639.4|121
1759503900000|2025-10-03 15:05:00|1644.3|1642.8|1639.4|1637.9|1644.5|1643|1636.2|1634.7|134
1759504200000|2025-10-03 15:10:00|1639.3|1637.8|1635.9|1634.4|1639.7|1638.2|1634.8|1633.3|171
1759504500000|2025-10-03 15:15:00|1635.8|1634.3|1635.8|1634.3|1638.1|1636.6|1635.6|1634.1|199
1759504800000|2025-10-03 15:20:00|1635.9|1634.4|1643.5|1642|1643.8|1642.3|1635.8|1634.3|157
1759505100000|2025-10-03 15:25:00|1643.6|1642.1|1644.2|1642.7|1645.3|1643.8|1642.9|1641.4|163
1759505400000|2025-10-03 15:30:00|1644.3|1642.8|1641.9|1640.4|1645.3|1643.8|1640.8|1639.3|185
1759505700000|2025-10-03 15:35:00|1641.8|1640.3|1644.1|1642.6|1646.2|1644.7|1641.3|1639.8|201
1759506000000|2025-10-03 15:40:00|1644|1642.5|1644.1|1642.6|1645.8|1644.3|1642.6|1641.1|106
1759506300000|2025-10-03 15:45:00|1644|1642.5|1645.3|1643.8|1646.2|1644.7|1643.2|1641.7|89
1759506600000|2025-10-03 15:50:00|1645.4|1643.9|1648.7|1647.2|1650.6|1649.1|1645.3|1643.8|167
1759506900000|2025-10-03 15:55:00|1648.8|1647.3|1648.5|1647|1649.5|1648|1647.7|1646.2|114
1759507200000|2025-10-03 16:00:00|1648.6|1647.1|1648|1646.5|1648.7|1647.2|1646.1|1644.6|172
1759507500000|2025-10-03 16:05:00|1647.9|1646.4|1645.7|1644.2|1648|1646.5|1645.5|1644|118
1759507800000|2025-10-03 16:10:00|1645.8|1644.3|1645.3|1643.8|1646.2|1644.7|1644.1|1642.6|79
1759508100000|2025-10-03 16:15:00|1645.5|1644|1644.1|1642.6|1646.3|1644.8|1644.1|1642.6|88
1759508400000|2025-10-03 16:20:00|1643.9|1642.4|1646.1|1644.6|1647|1645.5|1643.6|1642.1|117
1759508700000|2025-10-03 16:25:00|1646|1644.5|1645.7|1644.2|1647.1|1645.6|1644.7|1643.2|117
1759509000000|2025-10-03 16:30:00|1645.6|1644.1|1645.3|1643.8|1645.8|1644.3|1643|1641.5|141
1759509300000|2025-10-03 16:35:00|1645.2|1643.7|1643.7|1642.2|1646.9|1645.4|1643.1|1641.6|120
1759509600000|2025-10-03 16:40:00|1643.4|1641.9|1642.1|1640.6|1644.2|1642.7|1641.7|1640.2|80
1759509900000|2025-10-03 16:45:00|1641.8|1640.3|1643.4|1641.9|1643.5|1642|1639.1|1637.6|119
1759510200000|2025-10-03 16:50:00|1643.2|1641.7|1642.6|1641.1|1644.3|1642.8|1642.6|1641.1|95
1759510500000|2025-10-03 16:55:00|1642.3|1640.8|1643.8|1642.3|1644.1|1642.6|1641.8|1640.3|88
1759510800000|2025-10-03 17:00:00|1643.7|1642.2|1643.3|1641.8|1643.8|1642.3|1641.5|1640|302
1759511100000|2025-10-03 17:05:00|1643.1|1641.6|1645.2|1643.7|1645.2|1643.7|1642.5|1641|107
1759511400000|2025-10-03 17:10:00|1645.1|1643.6|1647.8|1646.3|1648.3|1646.8|1643|1641.5|114
1759511700000|2025-10-03 17:15:00|1647.9|1646.4|1647.9|1646.4|1650.6|1649.1|1647.3|1645.8|148
1759512000000|2025-10-03 17:20:00|1647.6|1646.1|1645.6|1644.1|1647.8|1646.3|1645.1|1643.6|76
1759512300000|2025-10-03 17:25:00|1645.4|1643.9|1645.7|1644.2|1647.1|1645.6|1645.2|1643.7|55
1759512600000|2025-10-03 17:30:00|1645.8|1644.3|1645.1|1643.6|1646.6|1645.1|1643.4|1641.9|75
1759512900000|2025-10-03 17:35:00|1645.2|1643.7|1645.7|1644.2|1648.3|1646.8|1645.1|1643.6|104
1759513200000|2025-10-03 17:40:00|1645.6|1644.1|1645.6|1644.1|1646.3|1644.8|1645|1643.5|38
1759513500000|2025-10-03 17:45:00|1645.7|1644.2|1643|1641.5|1646|1644.5|1642.4|1640.9|51
1759513800000|2025-10-03 17:50:00|1642.9|1641.4|1636.5|1635|1642.9|1641.4|1635.9|1634.4|180
1759514100000|2025-10-03 17:55:00|1636.4|1634.9|1636.6|1635.1|1637.8|1636.3|1636|1634.5|95
1759514400000|2025-10-03 18:00:00|1636.7|1635.2|1637.8|1636.3|1639.7|1638.2|1636.4|1634.9|73
1759514700000|2025-10-03 18:05:00|1637.9|1636.4|1637|1635.5|1638.4|1636.9|1635.7|1634.2|69
1759515000000|2025-10-03 18:10:00|1637.1|1635.6|1638.7|1637.2|1639.7|1638.2|1637.1|1635.6|56
1759515300000|2025-10-03 18:15:00|1638.8|1637.3|1640.5|1639|1641|1639.5|1638.6|1637.1|53
1759515600000|2025-10-03 18:20:00|1640.4|1638.9|1640.8|1639.3|1641.5|1640|1640|1638.5|32
1759515900000|2025-10-03 18:25:00|1640.9|1639.4|1639.1|1637.6|1641|1639.5|1638.7|1637.2|47
1759516200000|2025-10-03 18:30:00|1639.3|1637.8|1639.2|1637.7|1639.9|1638.4|1638.2|1636.7|42
1759516500000|2025-10-03 18:35:00|1639.5|1638|1640.2|1638.7|1641.5|1640|1639.4|1637.9|47
1759516800000|2025-10-03 18:40:00|1640.1|1638.6|1639.4|1637.9|1640.4|1638.9|1637.3|1635.8|79
1759517100000|2025-10-03 18:45:00|1639.5|1638|1639.7|1638.2|1640.4|1638.9|1639|1637.5|35
1759517400000|2025-10-03 18:50:00|1639.8|1638.3|1639.9|1638.4|1640.6|1639.1|1638.7|1637.2|17
1759517700000|2025-10-03 18:55:00|1639.8|1638.3|1639.3|1637.8|1640.1|1638.6|1638.5|1637|42
1759518000000|2025-10-03 19:00:00|1639.2|1637.7|1639.5|1638|1639.6|1638.1|1638|1636.5|20
1759518300000|2025-10-03 19:05:00|1639.4|1637.9|1638.7|1637.2|1639.5|1638|1637.8|1636.3|23
1759518600000|2025-10-03 19:10:00|1639|1637.5|1640.1|1638.6|1642|1640.5|1638.8|1637.3|74
1759518900000|2025-10-03 19:15:00|1640.2|1638.7|1640|1638.5|1641|1639.5|1639.1|1637.6|81
1759519200000|2025-10-03 19:20:00|1640.3|1638.8|1641.5|1640|1642.7|1641.2|1639.9|1638.4|136
1759519500000|2025-10-03 19:25:00|1641.4|1639.9|1641.9|1640.4|1642.6|1641.1|1641.4|1639.9|16
1759519800000|2025-10-03 19:30:00|1642|1640.5|1643.2|1641.7|1643.3|1641.8|1641.5|1640|23
1759520100000|2025-10-03 19:35:00|1643.1|1641.6|1644|1642.5|1644.4|1642.9|1643|1641.5|22
1759520400000|2025-10-03 19:40:00|1644.1|1642.6|1642.9|1641.4|1645.3|1643.8|1642.4|1640.9|55
1759520700000|2025-10-03 19:45:00|1642.8|1641.3|1643.7|1642.2|1643.8|1642.3|1642.2|1640.7|19
1759521000000|2025-10-03 19:50:00|1643.6|1642.1|1644.8|1643.3|1644.9|1643.4|1642.6|1641.1|55
1759521300000|2025-10-03 19:55:00|1645|1643.5|1645.4|1643.9|1645.4|1643.9|1643|1641.5|96
1759521600000|2025-10-03 20:00:00|1645.3|1643.8|1644.4|1642.9|1645.5|1644|1643.5|1642|39
1759521900000|2025-10-03 20:05:00|1644.5|1643|1643.6|1642.1|1644.5|1643|1643.1|1641.6|12
1759522200000|2025-10-03 20:10:00|1643.5|1642|1643.2|1641.7|1643.6|1642.1|1642.9|1641.4|10
1759522500000|2025-10-03 20:15:00|1643.4|1641.9|1644.4|1642.9|1644.6|1643.1|1643.4|1641.9|25
1759522800000|2025-10-03 20:20:00|1644.3|1642.8|1644|1642.5|1644.5|1643|1643.8|1642.3|5
1759523100000|2025-10-03 20:25:00|1644.1|1642.6|1644.4|1642.9|1644.7|1643.2|1644|1642.5|3
1759523400000|2025-10-03 20:30:00|1644.3|1642.8|1644|1642.5|1644.3|1642.8|1643.4|1641.9|25
1759523700000|2025-10-03 20:35:00|1643.9|1642.4|1643.2|1641.7|1644|1642.5|1643.1|1641.6|20
1759524000000|2025-10-03 20:40:00|1643.3|1641.8|1643.5|1642|1643.5|1642|1643.2|1641.7|5
1759524300000|2025-10-03 20:45:00|1643.6|1642.1|1644.2|1642.7|1644.4|1642.9|1643.2|1641.7|13
1759524600000|2025-10-03 20:50:00|1644.3|1642.8|1645.6|1644.1|1645.7|1644.2|1644.2|1642.7|24
1759524900000|2025-10-03 20:55:00|1645.5|1644|1645.3|1643.8|1645.7|1644.2|1644.8|1643.3|53
1759701600000|2025-10-05 22:00:00|1648.2|1646.7|1649.7|1645.7|1650.6|1648.5|1643.4|1640.7|121
1759701900000|2025-10-05 22:05:00|1649|1647.5|1647.5|1646|1650|1647.5|1647.2|1645|28
1759702200000|2025-10-05 22:10:00|1647.3|1645.8|1647.3|1645.8|1647.4|1645.9|1646.1|1644.6|12
1759702500000|2025-10-05 22:15:00|1647.2|1645.7|1647.2|1645.7|1648.9|1647.4|1647.2|1645.7|27
1759702800000|2025-10-05 22:20:00|1647|1645.5|1647.7|1646.2|1648.1|1646.6|1646|1644.5|24
1759703100000|2025-10-05 22:25:00|1648|1646.5|1648.9|1647.4|1650|1647.9|1648|1646|21
1759703400000|2025-10-05 22:30:00|1648.7|1647.2|1659|1657.5|1660.7|1659.2|1648.5|1646|161
1759703700000|2025-10-05 22:35:00|1658.9|1657.4|1653|1651.5|1658.9|1657.4|1652.9|1651.4|188
1759704000000|2025-10-05 22:40:00|1653.4|1651.9|1652.2|1650.7|1653.4|1651.9|1651.5|1650|67
1759704300000|2025-10-05 22:45:00|1652.3|1650.8|1655.3|1651.3|1655.3|1652.8|1651.6|1650.1|28
1759704600000|2025-10-05 22:50:00|1654|1652.5|1652.9|1651.4|1656.1|1654.1|1652.9|1651.4|79
1759704900000|2025-10-05 22:55:00|1652.8|1651.3|1656.8|1655.3|1657.8|1656.3|1652.3|1650.8|105
1759705200000|2025-10-05 23:00:00|1656.9|1655.4|1660|1658.5|1660.3|1658.8|1656|1653.9|158
1759705500000|2025-10-05 23:05:00|1659.9|1658.4|1662.3|1660.8|1663.4|1661.8|1659.4|1657.9|86
1759705800000|2025-10-05 23:10:00|1662.2|1660.7|1659.6|1658.1|1663.2|1660.7|1658.1|1656.6|47
1759706100000|2025-10-05 23:15:00|1661.1|1657.1|1659.2|1657.7|1661.1|1658.4|1656|1653.4|73
1759706400000|2025-10-05 23:20:00|1659|1657.5|1659.2|1657.7|1659.6|1658.1|1658.4|1656.9|14
1759706700000|2025-10-05 23:25:00|1659.1|1657.6|1659.4|1657.9|1660.3|1658.8|1658.6|1656.1|35
1759707000000|2025-10-05 23:30:00|1659.6|1658.1|1657.6|1656.1|1660.9|1658.9|1657.4|1655.9|24
1759707300000|2025-10-05 23:35:00|1657.5|1656|1657.8|1656.3|1658.1|1656.6|1653.9|1652.4|125
1759707600000|2025-10-05 23:40:00|1658.1|1656.6|1659.7|1658.2|1660.9|1658.4|1657.5|1654.8|47
1759707900000|2025-10-05 23:45:00|1659.8|1658.3|1660.4|1658.9|1662.1|1660.6|1659.3|1657.8|39
1759708200000|2025-10-05 23:50:00|1660.5|1659|1661.8|1660.3|1662.5|1661|1660.1|1658.6|55
1759708500000|2025-10-05 23:55:00|1661.9|1660.4|1660.8|1659.3|1663|1661.5|1660.3|1658.8|45
1759708800000|2025-10-06 00:00:00|1660.9|1659.4|1659.3|1657.8|1664.2|1662.7|1659.2|1657.7|90
1759709100000|2025-10-06 00:05:00|1659.2|1657.7|1656.1|1654.6|1659.5|1658|1654.9|1653.4|102
1759709400000|2025-10-06 00:10:00|1655.9|1654.4|1652.9|1651.4|1656.2|1654.7|1652|1650.5|79
1759709700000|2025-10-06 00:15:00|1652.7|1651.2|1652.8|1651.3|1654.4|1652.9|1652.4|1650.9|64
1759710000000|2025-10-06 00:20:00|1652.9|1651.4|1647|1645.5|1654|1652.5|1646.4|1644.9|78
1759710300000|2025-10-06 00:25:00|1647.1|1645.6|1647.8|1646.3|1648.2|1646.7|1646.3|1644.8|84
1759710600000|2025-10-06 00:30:00|1648|1646.5|1649.6|1648.1|1650|1648.5|1646.5|1645|69
1759710900000|2025-10-06 00:35:00|1649.5|1648|1642.3|1640.8|1650.1|1648.6|1642.1|1640.6|128
1759711200000|2025-10-06 00:40:00|1642.2|1640.7|1648.8|1647.3|1649.5|1648|1642.2|1640.7|100
1759711500000|2025-10-06 00:45:00|1648.7|1647.2|1646.2|1644.7|1648.8|1647.3|1645.2|1643.7|103
1759711800000|2025-10-06 00:50:00|1646.3|1644.8|1644.8|1643.3|1646.6|1645.1|1644.8|1643.3|48
1759712100000|2025-10-06 00:55:00|1645.3|1643.8|1647.1|1645.6|1647.2|1645.7|1645.2|1643.7|46
1759712400000|2025-10-06 01:00:00|1647.2|1645.7|1645.1|1643.6|1647.5|1646|1644|1642.5|61
1759712700000|2025-10-06 01:05:00|1645.2|1643.7|1647.9|1646.4|1648.4|1646.9|1644.4|1642.9|82
1759713000000|2025-10-06 01:10:00|1648.7|1647.2|1648.5|1647|1650.1|1648.6|1647.9|1646.4|46
1759713300000|2025-10-06 01:15:00|1648.6|1647.1|1647.4|1645.9|1649.4|1647.9|1647.1|1645.6|23
1759713600000|2025-10-06 01:20:00|1647.1|1645.6|1647.2|1645.7|1648.5|1647|1646.5|1645|100
1759713900000|2025-10-06 01:25:00|1647.5|1646|1646.8|1645.3|1648|1646.5|1646.2|1644.7|41
1759714200000|2025-10-06 01:30:00|1646.7|1645.2|1646.4|1644.9|1648.1|1646.6|1646.1|1644.6|63
1759714500000|2025-10-06 01:35:00|1646.3|1644.8|1648.7|1647.2|1649.1|1647.6|1646.2|1644.7|34
1759714800000|2025-10-06 01:40:00|1649.1|1647.6|1652.5|1651|1652.5|1651|1648.5|1647|47
1759715100000|2025-10-06 01:45:00|1652.6|1651.1|1651.4|1649.9|1653.1|1651.6|1650.3|1648.8|88
1759715400000|2025-10-06 01:50:00|1651.5|1650|1652|1650.5|1652|1650.5|1649.7|1648.2|36
1759715700000|2025-10-06 01:55:00|1651.9|1650.4|1653.7|1652.2|1653.7|1652.2|1651.3|1649.8|32
1759716000000|2025-10-06 02:00:00|1653.8|1652.3|1654.3|1652.8|1655.7|1654.2|1652.1|1650.6|108
1759716300000|2025-10-06 02:05:00|1654|1652.5|1655.4|1653.9|1656.3|1654.8|1653.5|1652|60
1759716600000|2025-10-06 02:10:00|1655.3|1653.8|1654.3|1652.8|1655.3|1653.8|1652.1|1650.6|43
1759716900000|2025-10-06 02:15:00|1654.2|1652.7|1655.2|1653.7|1655.4|1653.9|1653.8|1652.3|31
1759717200000|2025-10-06 02:20:00|1655|1653.5|1654.8|1653.3|1655.6|1654.1|1654.7|1653.2|12
1759717500000|2025-10-06 02:25:00|1655.2|1653.7|1655.8|1654.3|1655.9|1654.4|1654.6|1653.1|43
1759717800000|2025-10-06 02:30:00|1655.5|1654|1654.3|1652.8|1656|1654.5|1653.9|1652.4|43
1759718100000|2025-10-06 02:35:00|1654.2|1652.7|1654.7|1653.2|1654.8|1653.3|1653.9|1652.4|15
1759718400000|2025-10-06 02:40:00|1654.8|1653.3|1655.3|1653.8|1655.6|1654.1|1654.2|1652.7|8
1759718700000|2025-10-06 02:45:00|1655.4|1653.9|1654.5|1653|1655.5|1654|1654.2|1652.7|14
1759719000000|2025-10-06 02:50:00|1654.4|1652.9|1655|1653.5|1655.8|1654.3|1653.9|1652.4|24
1759719300000|2025-10-06 02:55:00|1655.2|1653.7|1655.1|1653.6|1655.9|1654.4|1654.6|1653.1|18
1759719600000|2025-10-06 03:00:00|1655|1653.5|1656.2|1654.7|1656.2|1654.7|1654.5|1653|8
1759719900000|2025-10-06 03:05:00|1656.1|1654.6|1656.6|1655.1|1657.3|1655.8|1656.1|1654.6|29
1759720200000|2025-10-06 03:10:00|1656.5|1655|1654.3|1652.8|1656.8|1655.3|1653.9|1652.4|19
1759720500000|2025-10-06 03:15:00|1654.4|1652.9|1656.4|1654.9|1656.5|1655|1654.1|1652.6|18
1759720800000|2025-10-06 03:20:00|1656.5|1655|1654.9|1653.4|1656.5|1655|1654.7|1653.2|10
1759721100000|2025-10-06 03:25:00|1655|1653.5|1655.1|1653.6|1655.2|1653.7|1654|1652.5|11
1759721400000|2025-10-06 03:30:00|1655.2|1653.7|1655.1|1653.6|1656|1654.5|1654.5|1653|48
1759721700000|2025-10-06 03:35:00|1655|1653.5|1657|1655.5|1657.1|1655.6|1654.8|1653.3|46
1759722000000|2025-10-06 03:40:00|1657.1|1655.6|1657.2|1655.7|1657.7|1656.2|1656.6|1655.1|43
1759722300000|2025-10-06 03:45:00|1657.3|1655.8|1656.9|1655.4|1658|1656.5|1656.8|1655.3|39
1759722600000|2025-10-06 03:50:00|1657|1655.5|1657.1|1655.6|1658.3|1656.8|1656.9|1655.4|49
1759722900000|2025-10-06 03:55:00|1657.2|1655.7|1656.4|1654.9|1658.4|1656.9|1656.4|1654.9|26
1759723200000|2025-10-06 04:00:00|1656.5|1655|1656.1|1654.6|1657|1655.5|1655.6|1654.1|20
1759723500000|2025-10-06 04:05:00|1656.2|1654.7|1655.7|1654.2|1657|1655.5|1655.4|1653.9|49
1759723800000|2025-10-06 04:10:00|1655.8|1654.3|1657.2|1655.7|1658|1656.5|1655.4|1653.9|36
1759724100000|2025-10-06 04:15:00|1657.1|1655.6|1655.9|1654.4|1657.4|1655.9|1655.6|1654.1|17
1759724400000|2025-10-06 04:20:00|1655.8|1654.3|1657.1|1655.6|1657.4|1655.9|1655.8|1654.3|16
1759724700000|2025-10-06 04:25:00|1657.2|1655.7|1658.5|1657|1658.6|1657.1|1656.4|1654.9|26
1759725000000|2025-10-06 04:30:00|1658.4|1656.9|1659.2|1657.7|1660.2|1658.7|1658.4|1656.9|79
1759725300000|2025-10-06 04:35:00|1659.6|1658.1|1659.2|1657.7|1659.7|1658.2|1657.9|1656.4|44
1759725600000|2025-10-06 04:40:00|1659.1|1657.6|1657.8|1656.3|1659.2|1657.7|1657.7|1656.2|20
1759725900000|2025-10-06 04:45:00|1658.1|1656.6|1653.9|1652.4|1658.4|1656.9|1653.8|1652.3|75
1759726200000|2025-10-06 04:50:00|1654|1652.5|1656.1|1654.6|1656.2|1654.7|1653.9|1652.4|101
1759726500000|2025-10-06 04:55:00|1656|1654.5|1655|1653.5|1656.3|1654.8|1655|1653.5|14
1759726800000|2025-10-06 05:00:00|1654.7|1653.2|1653.6|1652.1|1655.1|1653.6|1652|1650.5|57
1759727100000|2025-10-06 05:05:00|1653.5|1652|1654.2|1652.7|1654.5|1653|1652.8|1651.3|16
1759727400000|2025-10-06 05:10:00|1654.1|1652.6|1649|1647.5|1655|1653.5|1648.9|1647.4|62
1759727700000|2025-10-06 05:15:00|1649.1|1647.6|1646.4|1644.9|1650|1648.5|1646.3|1644.8|63
1759728000000|2025-10-06 05:20:00|1646.3|1644.8|1648.1|1646.6|1648.7|1647.2|1646.3|1644.8|35
1759728300000|2025-10-06 05:25:00|1648|1646.5|1650|1648.5|1651|1649.5|1647.9|1646.4|21
1759728600000|2025-10-06 05:30:00|1649.9|1648.4|1646.3|1644.8|1650.2|1648.7|1646.2|1644.7|33
1759728900000|2025-10-06 05:35:00|1646.2|1644.7|1645.2|1643.7|1646.3|1644.8|1644.2|1642.7|38
1759729200000|2025-10-06 05:40:00|1645.1|1643.6|1644.4|1642.9|1645.1|1643.6|1641.1|1639.6|74
1759729500000|2025-10-06 05:45:00|1644.3|1642.8|1647.4|1645.9|1647.5|1646|1643.5|1642|31
1759729800000|2025-10-06 05:50:00|1647.5|1646|1642.7|1641.2|1647.9|1646.4|1642.7|1641.2|57
1759730100000|2025-10-06 05:55:00|1642.6|1641.1|1646.3|1644.8|1646.6|1645.1|1641.7|1640.2|38
1759730400000|2025-10-06 06:00:00|1646.2|1644.7|1645.5|1644|1647.1|1645.6|1645|1643.5|37
1759730700000|2025-10-06 06:05:00|1645.6|1644.1|1639.3|1637.8|1645.7|1644.2|1635.9|1634.4|164
1759731000000|2025-10-06 06:10:00|1639.2|1637.7|1640.9|1639.4|1641.4|1639.9|1638.4|1636.9|40
1759731300000|2025-10-06 06:15:00|1640.8|1639.3|1639.9|1638.4|1642.4|1640.9|1639.1|1637.6|49
1759731600000|2025-10-06 06:20:00|1640.1|1638.6|1638.6|1637.1|1640.1|1638.6|1633.4|1631.9|97
1759731900000|2025-10-06 06:25:00|1638.7|1637.2|1638.9|1637.4|1638.9|1637.4|1636.8|1635.3|31
1759732200000|2025-10-06 06:30:00|1638.8|1637.3|1639.9|1638.4|1641.4|1639.9|1638.5|1637|54
1759732500000|2025-10-06 06:35:00|1640|1638.5|1640.9|1639.4|1642.2|1640.7|1639.9|1638.4|26
1759732800000|2025-10-06 06:40:00|1640.8|1639.3|1642.4|1640.9|1642.4|1640.9|1639.9|1638.4|30
1759733100000|2025-10-06 06:45:00|1642.3|1640.8|1643.4|1641.9|1644.3|1642.8|1641.1|1639.6|53
1759733400000|2025-10-06 06:50:00|1643.5|1642|1646.7|1645.2|1646.9|1645.4|1643.1|1641.6|49
1759733700000|2025-10-06 06:55:00|1646.6|1645.1|1649|1647.5|1649.3|1647.8|1645.6|1644.1|52
1759734000000|2025-10-06 07:00:00|1648.9|1647.4|1653|1651.5|1654.1|1652.6|1648.4|1646.9|142
1759734300000|2025-10-06 07:05:00|1652.9|1651.4|1651.4|1649.9|1654.1|1652.6|1650.4|1648.9|79
1759734600000|2025-10-06 07:10:00|1651.6|1650.1|1653.1|1651.6|1653.4|1651.9|1650.6|1649.1|45
1759734900000|2025-10-06 07:15:00|1653|1651.5|1653.9|1652.4|1654.4|1652.9|1651.6|1650.1|43
1759735200000|2025-10-06 07:20:00|1653.8|1652.3|1650|1648.5|1653.9|1652.4|1649.3|1647.8|44
1759735500000|2025-10-06 07:25:00|1650.1|1648.6|1652.4|1650.9|1654.2|1652.7|1649.6|1648.1|95
1759735800000|2025-10-06 07:30:00|1652.5|1651|1652|1650.5|1653.1|1651.6|1650.5|1649|37
1759736100000|2025-10-06 07:35:00|1652.1|1650.6|1652.5|1651|1652.5|1651|1649.4|1647.9|43
1759736400000|2025-10-06 07:40:00|1652.6|1651.1|1649.1|1647.6|1652.6|1651.1|1647.2|1645.7|73
1759736700000|2025-10-06 07:45:00|1649.3|1647.8|1651.2|1649.7|1651.4|1649.9|1647.6|1646.1|51
1759737000000|2025-10-06 07:50:00|1651.3|1649.8|1650.7|1649.2|1652.2|1650.7|1649.9|1648.4|26
1759737300000|2025-10-06 07:55:00|1650.8|1649.3|1648.7|1647.2|1651.4|1649.9|1647.6|1646.1|46
1759737600000|2025-10-06 08:00:00|1649|1647.5|1652.8|1651.3|1652.9|1651.4|1648.4|1646.9|67
1759737900000|2025-10-06 08:05:00|1652.5|1651|1649.8|1648.3|1653.3|1651.8|1649.6|1648.1|50
1759738200000|2025-10-06 08:10:00|1649.7|1648.2|1647.9|1646.4|1650.5|1649|1647.1|1645.6|82
1759738500000|2025-10-06 08:15:00|1647.8|1646.3|1646|1644.5|1647.9|1646.4|1644.1|1642.6|83
1759738800000|2025-10-06 08:20:00|1645.9|1644.4|1645.5|1644|1647.8|1646.3|1645.2|1643.7|30
1759739100000|2025-10-06 08:25:00|1645.4|1643.9|1642.4|1640.9|1645.6|1644.1|1639.4|1637.9|153
1759739400000|2025-10-06 08:30:00|1642.2|1640.7|1641.9|1640.4|1643|1641.5|1639.8|1638.3|118
1759739700000|2025-10-06 08:35:00|1642.4|1640.9|1644|1642.5|1644.9|1643.4|1642.4|1640.9|36
1759740000000|2025-10-06 08:40:00|1644.1|1642.6|1642.9|1641.4|1644.6|1643.1|1641.5|1640|50
1759740300000|2025-10-06 08:45:00|1642.8|1641.3|1645.3|1643.8|1646.4|1644.9|1642.7|1641.2|62
1759740600000|2025-10-06 08:50:00|1645.4|1643.9|1647|1645.5|1647.4|1645.9|1645.1|1643.6|47
1759740900000|2025-10-06 08:55:00|1646.9|1645.4|1646.1|1644.6|1647.6|1646.1|1645.9|1644.4|27
1759741200000|2025-10-06 09:00:00|1646.2|1644.7|1646.2|1644.7|1648.2|1646.7|1645.4|1643.9|41
1759741500000|2025-10-06 09:05:00|1646.3|1644.8|1647.9|1646.4|1648|1646.5|1646|1644.5|32
1759741800000|2025-10-06 09:10:00|1648|1646.5|1648.3|1646.8|1648.4|1646.9|1646.8|1645.3|48
1759742100000|2025-10-06 09:15:00|1648.2|1646.7|1648.3|1646.8|1649.3|1647.8|1647.8|1646.3|40
1759742400000|2025-10-06 09:20:00|1648.6|1647.1|1650.7|1649.2|1651.8|1650.3|1648.6|1647.1|60
1759742700000|2025-10-06 09:25:00|1650.6|1649.1|1651.3|1649.8|1651.8|1650.3|1650.4|1648.9|43
1759743000000|2025-10-06 09:30:00|1651.4|1649.9|1649.7|1648.2|1651.6|1650.1|1648.5|1647|68
1759743300000|2025-10-06 09:35:00|1649.2|1647.7|1648.2|1646.7|1649.7|1648.2|1648.2|1646.7|23
1759743600000|2025-10-06 09:40:00|1648.3|1646.8|1645|1643.5|1648.3|1646.8|1643.9|1642.4|78
1759743900000|2025-10-06 09:45:00|1645.1|1643.6|1648|1646.5|1648|1646.5|1642.7|1641.2|68
1759744200000|2025-10-06 09:50:00|1648.1|1646.6|1647.7|1646.2|1648.1|1646.6|1646.2|1644.7|22
1759744500000|2025-10-06 09:55:00|1647.6|1646.1|1647.7|1646.2|1648|1646.5|1646.6|1645.1|15
1759744800000|2025-10-06 10:00:00|1647.8|1646.3|1647.6|1646.1|1648.6|1647.1|1646.8|1645.3|33
1759745100000|2025-10-06 10:05:00|1647.4|1645.9|1643.9|1642.4|1647.4|1645.9|1640.9|1639.4|59
1759745400000|2025-10-06 10:10:00|1643.8|1642.3|1645.9|1644.4|1646|1644.5|1643.8|1642.3|14
1759745700000|2025-10-06 10:15:00|1645.8|1644.3|1646.8|1645.3|1647|1645.5|1645.5|1644|14
1759746000000|2025-10-06 10:20:00|1646.9|1645.4|1644.4|1642.9|1647.9|1646.4|1644.4|1642.9|19
1759746300000|2025-10-06 10:25:00|1644.5|1643|1644.4|1642.9|1644.6|1643.1|1643|1641.5|14
1759746600000|2025-10-06 10:30:00|1644.5|1643|1648.5|1647|1648.8|1647.3|1644.5|1643|38
1759746900000|2025-10-06 10:35:00|1648.6|1647.1|1650.5|1649|1651.9|1650.4|1648.1|1646.6|43
1759747200000|2025-10-06 10:40:00|1650.6|1649.1|1652.3|1650.8|1652.8|1651.3|1649.7|1648.2|32
1759747500000|2025-10-06 10:45:00|1652|1650.5|1648.1|1646.6|1652.5|1651|1647.6|1646.1|50
1759747800000|2025-10-06 10:50:00|1648|1646.5|1651.9|1650.4|1652.1|1650.6|1647.7|1646.2|38
1759748100000|2025-10-06 10:55:00|1652.1|1650.6|1650.2|1648.7|1652.1|1650.6|1649.1|1647.6|32
1759748400000|2025-10-06 11:00:00|1650.1|1648.6|1651.7|1650.2|1652.2|1650.7|1649.5|1648|55
1759748700000|2025-10-06 11:05:00|1651.8|1650.3|1653.3|1651.8|1655.5|1654|1651.2|1649.7|127
1759749000000|2025-10-06 11:10:00|1653.1|1651.6|1650.7|1649.2|1653.2|1651.7|1648.2|1646.7|74
1759749300000|2025-10-06 11:15:00|1650.6|1649.1|1650|1648.5|1651.4|1649.9|1650|1648.5|29
1759749600000|2025-10-06 11:20:00|1649.9|1648.4|1652.3|1650.8|1652.5|1651|1649.1|1647.6|46
1759749900000|2025-10-06 11:25:00|1652.2|1650.7|1650.2|1648.7|1652.5|1651|1649.1|1647.6|50
1759750200000|2025-10-06 11:30:00|1650.5|1649|1648.8|1647.3|1651.3|1649.8|1648.7|1647.2|58
1759750500000|2025-10-06 11:35:00|1648.7|1647.2|1645.7|1644.2|1649.7|1648.2|1645.1|1643.6|109
1759750800000|2025-10-06 11:40:00|1645.8|1644.3|1640.1|1638.6|1645.8|1644.3|1639.2|1637.7|146
1759751100000|2025-10-06 11:45:00|1640.2|1638.7|1643.1|1641.6|1644|1642.5|1639|1637.5|81
1759751400000|2025-10-06 11:50:00|1643.2|1641.7|1645.4|1643.9|1646|1644.5|1640.4|1638.9|139
1759751700000|2025-10-06 11:55:00|1645.5|1644|1647.2|1645.7|1647.2|1645.7|1644.9|1643.4|51
1759752000000|2025-10-06 12:00:00|1646.5|1645|1644.5|1643|1647.5|1646|1641.4|1639.9|164
1759752300000|2025-10-06 12:05:00|1644.4|1642.9|1644.7|1643.2|1645|1643.5|1640|1638.2|100
1759752600000|2025-10-06 12:10:00|1644.8|1643.3|1644.7|1643.2|1645.1|1643.6|1642.3|1640.8|59
1759752900000|2025-10-06 12:15:00|1644.3|1642.8|1649.3|1647.8|1649.7|1648.2|1643.8|1642.3|161
1759753200000|2025-10-06 12:20:00|1649.9|1648.4|1643.2|1641.7|1649.9|1648.4|1640.3|1638.8|221
1759753500000|2025-10-06 12:25:00|1642.9|1641.4|1641.5|1640|1644.7|1643.2|1641|1639.5|77
1759753800000|2025-10-06 12:30:00|1641.4|1639.9|1638.2|1636.7|1642.3|1640.8|1637.9|1636.4|193
1759754100000|2025-10-06 12:35:00|1638|1636.5|1644|1642.5|1644.1|1642.6|1636.8|1635.3|105
1759754400000|2025-10-06 12:40:00|1643.9|1642.4|1645.9|1644.4|1646.4|1644.9|1643.3|1641.8|86
1759754700000|2025-10-06 12:45:00|1645.8|1644.3|1649.5|1648|1649.9|1648.4|1645.7|1644.2|111
1759755000000|2025-10-06 12:50:00|1649.3|1647.8|1650.6|1649.1|1653.1|1651.6|1649.3|1647.8|242
1759755300000|2025-10-06 12:55:00|1650.5|1649|1650|1648.5|1652.6|1651.1|1649.2|1647.7|91
1759755600000|2025-10-06 13:00:00|1650.5|1649|1656.8|1655.3|1657.3|1655.8|1650.5|1649|237
1759755900000|2025-10-06 13:05:00|1656.9|1655.4|1665.1|1663.6|1665.6|1664.1|1656.5|1655|423
1759756200000|2025-10-06 13:10:00|1665.2|1663.7|1663.2|1661.7|1665.6|1664.1|1661.2|1659.7|364
1759756500000|2025-10-06 13:15:00|1663.1|1661.6|1668.4|1666.9|1669.3|1667.8|1663.1|1661.6|251
1759756800000|2025-10-06 13:20:00|1668.5|1667|1669.5|1668|1671.3|1669.8|1666.7|1665.2|255
1759757100000|2025-10-06 13:25:00|1669.6|1668.1|1670.4|1668.9|1671.3|1669.8|1668.2|1666.7|180
1759757400000|2025-10-06 13:30:00|1670.5|1669|1668.8|1667.3|1673.1|1671.6|1668.4|1666.9|334
1759757700000|2025-10-06 13:35:00|1668.5|1667|1672.2|1670.7|1673|1671.5|1666.5|1665|232
1759758000000|2025-10-06 13:40:00|1672.4|1670.9|1675.6|1674.1|1675.6|1674.1|1671.2|1669.7|179
1759758300000|2025-10-06 13:45:00|1675.7|1674.2|1675|1673.5|1677.2|1675.7|1672.6|1671.1|245
1759758600000|2025-10-06 13:50:00|1675.1|1673.6|1676|1674.5|1678|1676.5|1673.9|1672.4|217
1759758900000|2025-10-06 13:55:00|1675.9|1674.4|1678|1676.5|1678.7|1677.2|1674.3|1672.8|327
1759759200000|2025-10-06 14:00:00|1677.9|1676.4|1675.2|1673.7|1678.6|1677.1|1672.9|1671.4|217
1759759500000|2025-10-06 14:05:00|1675.3|1673.8|1675.6|1674.1|1676.1|1674.6|1671|1669.5|205
1759759800000|2025-10-06 14:10:00|1675.7|1674.2|1675.3|1673.8|1677.6|1676.1|1673.5|1672|99
1759760100000|2025-10-06 14:15:00|1675.4|1673.9|1672|1670.5|1676.2|1674.7|1671.9|1670.4|103
1759760400000|2025-10-06 14:20:00|1672.3|1670.8|1672.6|1671.1|1674.1|1672.6|1670.5|1669|166
1759760700000|2025-10-06 14:25:00|1672.7|1671.2|1674.9|1673.4|1676.5|1675|1671.9|1670.4|207
1759761000000|2025-10-06 14:30:00|1674.7|1673.2|1674.3|1672.8|1675.3|1673.8|1671.9|1670.4|116
1759761300000|2025-10-06 14:35:00|1674.2|1672.7|1673|1671.5|1674.6|1673.1|1670.5|1669|105
1759761600000|2025-10-06 14:40:00|1672.9|1671.4|1675.6|1674.1|1676.3|1674.8|1672.5|1671|113
1759761900000|2025-10-06 14:45:00|1675.5|1674|1674.1|1672.6|1676.3|1674.8|1673.6|1672.1|93
1759762200000|2025-10-06 14:50:00|1674.2|1672.7|1673.9|1672.4|1675.7|1674.2|1672.1|1670.6|105
1759762500000|2025-10-06 14:55:00|1674|1672.5|1669.8|1668.3|1674.5|1673|1669.1|1667.6|157
1759762800000|2025-10-06 15:00:00|1669.7|1668.2|1670|1668.5|1671.1|1669.6|1665.3|1663.8|295
1759763100000|2025-10-06 15:05:00|1669.9|1668.4|1667.8|1666.3|1672.6|1671.1|1667.8|1666.3|179
1759763400000|2025-10-06 15:10:00|1667.3|1665.8|1668.1|1666.6|1669|1667.5|1666.2|1664.7|120
1759763700000|2025-10-06 15:15:00|1668.4|1666.9|1667.4|1665.9|1670.5|1669|1667.2|1665.7|76
1759764000000|2025-10-06 15:20:00|1667.5|1666|1664.9|1663.4|1667.6|1666.1|1663.9|1662.4|142
1759764300000|2025-10-06 15:25:00|1664.7|1663.2|1665.2|1663.7|1666.1|1664.6|1663.7|1662.2|123
1759764600000|2025-10-06 15:30:00|1665|1663.5|1667.8|1666.3|1667.9|1666.4|1664.3|1662.8|105
1759764900000|2025-10-06 15:35:00|1667.6|1666.1|1669.7|1668.2|1670.2|1668.7|1666.8|1665.3|120
1759765200000|2025-10-06 15:40:00|1669.6|1668.1|1669.9|1668.4|1670.4|1668.9|1667.8|1666.3|93
1759765500000|2025-10-06 15:45:00|1669.8|1668.3|1666.7|1665.2|1670.8|1669.3|1666.7|1665.2|83
1759765800000|2025-10-06 15:50:00|1666.6|1665.1|1665.5|1664|1666.9|1665.4|1664.2|1662.7|115
1759766100000|2025-10-06 15:55:00|1665.6|1664.1|1667.1|1665.6|1668.3|1666.8|1665.6|1664.1|73
1759766400000|2025-10-06 16:00:00|1667.4|1665.9|1665.4|1663.9|1668.9|1667.4|1664.8|1663.3|67
1759766700000|2025-10-06 16:05:00|1665.5|1664|1668.5|1667|1670.6|1669.1|1664.8|1663.3|94
1759767000000|2025-10-06 16:10:00|1668.6|1667.1|1657|1655.5|1668.6|1667.1|1657|1655.5|222
1759767300000|2025-10-06 16:15:00|1657.1|1655.6|1658|1656.5|1660.3|1658.8|1655.2|1653.7|216
1759767600000|2025-10-06 16:20:00|1657.9|1656.4|1661.4|1659.9|1663.5|1662|1657.4|1655.9|157
1759767900000|2025-10-06 16:25:00|1662|1660.5|1660.5|1659|1662.7|1661.2|1659.6|1658.1|85
1759768200000|2025-10-06 16:30:00|1660.6|1659.1|1658.6|1657.1|1661.6|1660.1|1658.2|1656.7|81
1759768500000|2025-10-06 16:35:00|1658.4|1656.9|1659.6|1658.1|1660|1658.5|1657.3|1655.8|56
1759768800000|2025-10-06 16:40:00|1659.7|1658.2|1658.5|1657|1659.7|1658.2|1657.7|1656.2|34
1759769100000|2025-10-06 16:45:00|1658.4|1656.9|1656.5|1655|1658.7|1657.2|1656.5|1655|79
1759769400000|2025-10-06 16:50:00|1656.4|1654.9|1658|1656.5|1658.7|1657.2|1656.1|1654.6|87
1759769700000|2025-10-06 16:55:00|1657.9|1656.4|1658.1|1656.6|1658.3|1656.8|1656.2|1654.7|53
1759770000000|2025-10-06 17:00:00|1658.3|1656.8|1660.5|1659|1662.1|1660.6|1658.3|1656.8|339
1759770300000|2025-10-06 17:05:00|1660.3|1658.8|1660.8|1659.3|1662.3|1660.8|1660.1|1658.6|60
1759770600000|2025-10-06 17:10:00|1660.7|1659.2|1658.9|1657.4|1661|1659.5|1658.8|1657.3|37
1759770900000|2025-10-06 17:15:00|1659.1|1657.6|1659.5|1658|1659.6|1658.1|1657.8|1656.3|33
1759771200000|2025-10-06 17:20:00|1659.4|1657.9|1660.4|1658.9|1661.4|1659.9|1658.5|1657|24
1759771500000|2025-10-06 17:25:00|1660.5|1659|1659.5|1658|1660.9|1659.4|1659.1|1657.6|26
1759771800000|2025-10-06 17:30:00|1659.4|1657.9|1660.9|1659.4|1661.9|1660.4|1659.1|1657.6|63
1759772100000|2025-10-06 17:35:00|1660.8|1659.3|1663.2|1661.7|1663.6|1662.1|1660.7|1659.2|81
1759772400000|2025-10-06 17:40:00|1663.1|1661.6|1661.3|1659.8|1663.2|1661.7|1661.1|1659.6|50
1759772700000|2025-10-06 17:45:00|1661.4|1659.9|1661.1|1659.6|1662|1660.5|1660.8|1659.3|33
1759773000000|2025-10-06 17:50:00|1661.3|1659.8|1660.6|1659.1|1661.9|1660.4|1660.2|1658.7|34
1759773300000|2025-10-06 17:55:00|1660.5|1659|1661.4|1659.9|1661.7|1660.2|1660.4|1658.9|38
1759773600000|2025-10-06 18:00:00|1661.5|1660|1661.5|1660|1662.1|1660.6|1660.9|1659.4|17
1759773900000|2025-10-06 18:05:00|1661.6|1660.1|1660.4|1658.9|1661.7|1660.2|1660.1|1658.6|19
1759774200000|2025-10-06 18:10:00|1660.3|1658.8|1659.9|1658.4|1661|1659.5|1659.8|1658.3|21
1759774500000|2025-10-06 18:15:00|1659.8|1658.3|1660.4|1658.9|1660.9|1659.4|1659.7|1658.2|13
1759774800000|2025-10-06 18:20:00|1660.3|1658.8|1660.2|1658.7|1660.5|1659|1659.9|1658.4|5
1759775100000|2025-10-06 18:25:00|1660.1|1658.6|1658.8|1657.3|1660.4|1658.9|1658.7|1657.2|21
1759775400000|2025-10-06 18:30:00|1658.7|1657.2|1658.4|1656.9|1658.9|1657.4|1657.1|1655.6|60
1759775700000|2025-10-06 18:35:00|1658.3|1656.8|1658.5|1657|1659.2|1657.7|1657.8|1656.3|56
1759776000000|2025-10-06 18:40:00|1658.4|1656.9|1659.2|1657.7|1659.3|1657.8|1657.7|1656.2|33
1759776300000|2025-10-06 18:45:00|1659.3|1657.8|1661.1|1659.6|1661.2|1659.7|1658.7|1657.2|49
1759776600000|2025-10-06 18:50:00|1661.6|1660.1|1660.6|1659.1|1661.9|1660.4|1660.3|1658.8|32
1759776900000|2025-10-06 18:55:00|1660.5|1659|1660.3|1658.8|1660.9|1659.4|1659.8|1658.3|11
1759777200000|2025-10-06 19:00:00|1660.4|1658.9|1661.4|1659.9|1662.2|1660.7|1660.3|1658.8|28
1759777500000|2025-10-06 19:05:00|1661.6|1660.1|1662.1|1660.6|1662.3|1660.8|1661.6|1660.1|17
1759777800000|2025-10-06 19:10:00|1662.3|1660.8|1662.9|1661.4|1663.3|1661.8|1662.2|1660.7|34
1759778100000|2025-10-06 19:15:00|1662.8|1661.3|1660.5|1659|1662.9|1661.4|1660.5|1659|17
1759778400000|2025-10-06 19:20:00|1660.4|1658.9|1659.9|1658.4|1660.7|1659.2|1659.2|1657.7|16
1759778700000|2025-10-06 19:25:00|1660|1658.5|1661|1659.5|1661.5|1660|1660|1658.5|19
1759779000000|2025-10-06 19:30:00|1661.1|1659.6|1662|1660.5|1662.6|1661.1|1661.1|1659.6|22
1759779300000|2025-10-06 19:35:00|1662.1|1660.6|1662|1660.5|1663.2|1661.7|1661.1|1659.6|41
1759779600000|2025-10-06 19:40:00|1661.9|1660.4|1660.8|1659.3|1661.9|1660.4|1660|1658.5|46
1759779900000|2025-10-06 19:45:00|1660.9|1659.4|1659.9|1658.4|1661.4|1659.9|1659.3|1657.8|24
1759780200000|2025-10-06 19:50:00|1660|1658.5|1658.5|1657|1660.2|1658.7|1658.1|1656.6|30
1759780500000|2025-10-06 19:55:00|1658.4|1656.9|1656.6|1655.1|1658.5|1657|1656.2|1654.7|59
1759780800000|2025-10-06 20:00:00|1656.5|1655|1656|1654.5|1657.2|1655.7|1654.5|1653|41
1759781100000|2025-10-06 20:05:00|1655.7|1654.2|1655.7|1654.2|1656.2|1654.7|1655.1|1653.6|22
1759781400000|2025-10-06 20:10:00|1655.6|1654.1|1655.4|1653.9|1655.9|1654.4|1655.3|1653.8|14
1759781700000|2025-10-06 20:15:00|1655.3|1653.8|1657|1655.5|1657|1655.5|1655.1|1653.6|17
1759782000000|2025-10-06 20:20:00|1656.9|1655.4|1657.1|1655.6|1657.4|1655.9|1656.8|1655.3|24
1759782300000|2025-10-06 20:25:00|1657.2|1655.7|1656.7|1655.2|1657.3|1655.8|1656.5|1655|20
1759782600000|2025-10-06 20:30:00|1656.6|1655.1|1656.1|1654.6|1656.6|1655.1|1655.2|1653.7|32
1759782900000|2025-10-06 20:35:00|1656|1654.5|1656.5|1655|1656.5|1655|1655.8|1654.3|11
1759783200000|2025-10-06 20:40:00|1656.4|1654.9|1657.3|1655.8|1657.3|1655.8|1656.4|1654.9|14
1759783500000|2025-10-06 20:45:00|1657.4|1655.9|1656.7|1655.2|1657.4|1655.9|1656.7|1655.2|10
1759783800000|2025-10-06 20:50:00|1656.6|1655.1|1656.6|1655.1|1657.4|1655.9|1656.5|1655|12
1759784100000|2025-10-06 20:55:00|1656.5|1655|1656.4|1654.9|1656.7|1655.2|1655.7|1654.2|33
1759788000000|2025-10-06 22:00:00|1657.9|1653.9|1659|1657.5|1659.7|1658.2|1656.2|1653.9|33
1759788300000|2025-10-06 22:05:00|1658.9|1657.4|1658.9|1657.4|1659.6|1658.1|1658.5|1657|24
1759788600000|2025-10-06 22:10:00|1659|1657.5|1663.6|1662.1|1664.4|1662.9|1659|1657.5|48
1759788900000|2025-10-06 22:15:00|1663.4|1661.9|1661.3|1659.8|1663.4|1661.9|1660.7|1659.2|28
1759789200000|2025-10-06 22:20:00|1661.2|1659.7|1662.2|1660.7|1662.8|1661.3|1661.2|1659.7|16
1759789500000|2025-10-06 22:25:00|1662.1|1660.6|1661.1|1659.6|1662.4|1660.9|1660.6|1659.1|18
1759789800000|2025-10-06 22:30:00|1661|1659.5|1657.7|1656.2|1661|1659.5|1657.7|1656.2|58
1759790100000|2025-10-06 22:35:00|1657.5|1656|1655.4|1653.9|1657.6|1656.1|1655|1652.5|23
1759790400000|2025-10-06 22:40:00|1655.3|1653.8|1648.4|1646.9|1656.3|1653.8|1640.5|1638.1|181
1759790700000|2025-10-06 22:45:00|1648.3|1646.8|1648.9|1647.4|1651.1|1648.6|1648.3|1645.5|26
1759791000000|2025-10-06 22:50:00|1649|1647.5|1652|1650.5|1652.1|1650.6|1648|1646.5|28
1759791300000|2025-10-06 22:55:00|1651.9|1650.4|1650.9|1649.4|1653.2|1651.7|1650.7|1649.2|27
1759791600000|2025-10-06 23:00:00|1650.8|1649.3|1650.7|1649.2|1651.9|1650.4|1650.5|1649|35
1759791900000|2025-10-06 23:05:00|1650.8|1649.3|1648.9|1647.4|1651|1649.5|1648.7|1647.2|15
1759792200000|2025-10-06 23:10:00|1648.8|1647.3|1649.2|1647.7|1649.3|1647.8|1647.2|1645.7|19
1759792500000|2025-10-06 23:15:00|1649.4|1647.9|1652.4|1650.9|1652.8|1651.3|1649.3|1647.8|34
1759792800000|2025-10-06 23:20:00|1652.5|1651|1653.4|1651.9|1654.5|1652.2|1652.4|1650.5|4
1759793100000|2025-10-06 23:25:00|1653.5|1652|1656|1654.5|1658.1|1655.6|1653.5|1652|40
1759793400000|2025-10-06 23:30:00|1656.5|1655|1657.7|1656.2|1659.2|1657.3|1656.3|1654.6|29
1759793700000|2025-10-06 23:35:00|1657.9|1656.4|1657|1655.5|1659.1|1656.7|1656.9|1655.1|9
1759794000000|2025-10-06 23:40:00|1657.1|1655.6|1654.1|1652.6|1657.2|1655.7|1653.1|1651.6|34
1759794300000|2025-10-06 23:45:00|1653.7|1652.2|1653.5|1652|1655.6|1654.1|1653|1651.5|29
1759794600000|2025-10-06 23:50:00|1653.2|1651.7|1654.2|1652.7|1655|1653.5|1653.1|1651.6|11
1759794900000|2025-10-06 23:55:00|1654.1|1652.6|1654|1652.5|1654.3|1652.8|1653.4|1651.9|2
1759795200000|2025-10-07 00:00:00|1654.1|1652.6|1652.4|1650.9|1655.2|1653.7|1652.2|1650.7|17
1759795500000|2025-10-07 00:05:00|1652.5|1651|1654.3|1652.8|1654.3|1652.8|1652.3|1650.8|7
1759795800000|2025-10-07 00:10:00|1654.2|1652.7|1654.7|1653.2|1656.7|1654.2|1653.3|1651.8|11
1759796100000|2025-10-07 00:15:00|1654.8|1653.3|1654.8|1653.3|1655|1653.5|1654.2|1652.7|10
1759796400000|2025-10-07 00:20:00|1654.9|1653.4|1657.3|1655.8|1657.9|1656.4|1654.9|1653.4|86
1759796700000|2025-10-07 00:25:00|1657.7|1656.2|1656.8|1655.3|1657.7|1656.2|1655.9|1654.4|22
1759797000000|2025-10-07 00:30:00|1656.9|1655.4|1655.8|1654.3|1657.8|1656.3|1655.7|1654.2|12
1759797300000|2025-10-07 00:35:00|1655.7|1654.2|1654.3|1652.8|1655.8|1654.3|1654.1|1652.6|15
1759797600000|2025-10-07 00:40:00|1654.2|1652.7|1651.7|1650.2|1654.8|1653.3|1651.6|1650.1|16
1759797900000|2025-10-07 00:45:00|1651.6|1650.1|1648.5|1647|1651.9|1650.4|1648.3|1646.8|49
1759798200000|2025-10-07 00:50:00|1648.3|1646.8|1649.9|1648.4|1650.3|1648.8|1647.3|1645.8|20
1759798500000|2025-10-07 00:55:00|1649.8|1648.3|1650.7|1649.2|1651.3|1649.8|1649.1|1647.6|22
1759798800000|2025-10-07 01:00:00|1650.8|1649.3|1649.3|1647.8|1651|1649.5|1649.1|1647.6|20
1759799100000|2025-10-07 01:05:00|1649.4|1647.9|1648.9|1647.4|1649.7|1648.2|1647.8|1646.3|25
1759799400000|2025-10-07 01:10:00|1649|1647.5|1646.8|1645.3|1650.2|1648.7|1645.4|1643.9|64
1759799700000|2025-10-07 01:15:00|1646.9|1645.4|1650.7|1649.2|1650.9|1649.4|1645.5|1644|54
1759800000000|2025-10-07 01:20:00|1650.8|1649.3|1651.9|1650.4|1652.9|1651.4|1650.3|1648.8|25
1759800300000|2025-10-07 01:25:00|1651.8|1650.3|1650|1648.5|1652.3|1650.8|1649.8|1648.3|12
1759800600000|2025-10-07 01:30:00|1649.9|1648.4|1648.2|1646.7|1650.7|1649.2|1648.2|1646.7|15
1759800900000|2025-10-07 01:35:00|1648.3|1646.8|1648.6|1647.1|1649.3|1647.8|1648.1|1646.6|5
1759801200000|2025-10-07 01:40:00|1648.7|1647.2|1650|1648.5|1650.5|1649|1648.4|1646.9|13
1759801500000|2025-10-07 01:45:00|1650.3|1648.8|1649.9|1648.4|1650.5|1649|1649.4|1647.9|4
1759801800000|2025-10-07 01:50:00|1649.8|1648.3|1650.4|1648.9|1650.8|1649.3|1649.4|1647.9|8
1759802100000|2025-10-07 01:55:00|1650.5|1649|1650.7|1649.2|1651.3|1649.8|1650.1|1648.6|6
1759802400000|2025-10-07 02:00:00|1650.8|1649.3|1650.6|1649.1|1651.8|1650.3|1650.5|1649|13
1759802700000|2025-10-07 02:05:00|1650.4|1648.9|1650.8|1649.3|1651.4|1649.9|1649.4|1647.9|26
1759803000000|2025-10-07 02:10:00|1651.3|1649.8|1652.5|1651|1652.5|1651|1651.1|1649.6|18
1759803300000|2025-10-07 02:15:00|1652.4|1650.9|1652.8|1651.3|1653.6|1652.1|1651.9|1650.4|13
1759803600000|2025-10-07 02:20:00|1652.7|1651.2|1653|1651.5|1653.3|1651.8|1651.3|1649.8|23
1759803900000|2025-10-07 02:25:00|1653.1|1651.6|1654.8|1653.3|1655.1|1653.6|1652.4|1650.9|17
1759804200000|2025-10-07 02:30:00|1655|1653.5|1655.1|1653.6|1655.5|1654|1654.2|1652.7|15
1759804500000|2025-10-07 02:35:00|1655.2|1653.7|1655.9|1654.4|1656.9|1655.4|1654.6|1653.1|41
1759804800000|2025-10-07 02:40:00|1655.8|1654.3|1655.6|1654.1|1656.1|1654.6|1654.3|1652.8|23
1759805100000|2025-10-07 02:45:00|1655.7|1654.2|1655.6|1654.1|1657|1655.5|1655.3|1653.8|25
1759805400000|2025-10-07 02:50:00|1655.5|1654|1658.5|1657|1658.6|1657.1|1655.1|1653.6|91
1759805700000|2025-10-07 02:55:00|1658.4|1656.9|1658.3|1656.8|1659.1|1657.6|1657.1|1655.6|32
1759806000000|2025-10-07 03:00:00|1658.2|1656.7|1658.6|1657.1|1659|1657.5|1657.6|1656.1|33
1759806300000|2025-10-07 03:05:00|1658.7|1657.2|1658.3|1656.8|1659|1657.5|1657.6|1656.1|11
1759806600000|2025-10-07 03:10:00|1658.4|1656.9|1660|1658.5|1661.5|1660|1658.1|1656.6|95
1759806900000|2025-10-07 03:15:00|1659.9|1658.4|1659.7|1658.2|1661.3|1659.8|1659.6|1658.1|43
1759807200000|2025-10-07 03:20:00|1659.8|1658.3|1657|1655.5|1659.8|1658.3|1656.1|1654.6|52
1759807500000|2025-10-07 03:25:00|1656.9|1655.4|1657|1655.5|1657.5|1656|1654.9|1653.4|43
1759807800000|2025-10-07 03:30:00|1657.1|1655.6|1658.1|1656.6|1658.5|1657|1657|1655.5|18
1759808100000|2025-10-07 03:35:00|1658|1656.5|1659.5|1658|1659.5|1658|1657.9|1656.4|19
1759808400000|2025-10-07 03:40:00|1659.4|1657.9|1660.2|1658.7|1660.7|1659.2|1659.4|1657.9|19
1759808700000|2025-10-07 03:45:00|1660.3|1658.8|1660.6|1659.1|1660.7|1659.2|1659.5|1658|27
1759809000000|2025-10-07 03:50:00|1660.4|1658.9|1659.6|1658.1|1660.6|1659.1|1659.4|1657.9|22
1759809300000|2025-10-07 03:55:00|1659.7|1658.2|1659.4|1657.9|1659.7|1658.2|1658.8|1657.3|9
1759809600000|2025-10-07 04:00:00|1659.3|1657.8|1660.5|1659|1660.6|1659.1|1659.2|1657.7|14
1759809900000|2025-10-07 04:05:00|1660.6|1659.1|1662|1660.5|1662.3|1660.8|1660.5|1659|20
1759810200000|2025-10-07 04:10:00|1662.1|1660.6|1660.9|1659.4|1662.1|1660.6|1660.7|1659.2|16
1759810500000|2025-10-07 04:15:00|1661|1659.5|1661.8|1660.3|1662.3|1660.8|1660.8|1659.3|5
1759810800000|2025-10-07 04:20:00|1661.7|1660.2|1661.4|1659.9|1661.8|1660.3|1661.1|1659.6|0
1759811100000|2025-10-07 04:25:00|1661.3|1659.8|1660.7|1659.2|1661.5|1660|1659.9|1658.4|15
1759811400000|2025-10-07 04:30:00|1660.6|1659.1|1659|1657.5|1661|1659.5|1658.9|1657.4|21
1759811700000|2025-10-07 04:35:00|1658.9|1657.4|1659.4|1657.9|1659.6|1658.1|1658.5|1657|15
1759812000000|2025-10-07 04:40:00|1659.6|1658.1|1659.3|1657.8|1659.9|1658.4|1659.2|1657.7|2
1759812300000|2025-10-07 04:45:00|1659.2|1657.7|1662.4|1660.9|1662.6|1661.1|1659.1|1657.6|17
1759812600000|2025-10-07 04:50:00|1663.1|1661.6|1662.7|1661.2|1665.2|1663.7|1661.6|1660.1|80
1759812900000|2025-10-07 04:55:00|1662.6|1661.1|1664.5|1663|1664.6|1663.1|1662|1660.5|37
1759813200000|2025-10-07 05:00:00|1664.4|1662.9|1663.3|1661.8|1666.3|1664.8|1663|1661.5|46
1759813500000|2025-10-07 05:05:00|1663.2|1661.7|1662.4|1660.9|1663.8|1662.3|1661.9|1660.4|30
1759813800000|2025-10-07 05:10:00|1662.3|1660.8|1659.2|1657.7|1662.4|1660.9|1657.3|1655.8|78
1759814100000|2025-10-07 05:15:00|1659.1|1657.6|1661|1659.5|1662|1660.5|1658.9|1657.4|32
1759814400000|2025-10-07 05:20:00|1660.9|1659.4|1658.9|1657.4|1661.2|1659.7|1658.1|1656.6|23
1759814700000|2025-10-07 05:25:00|1658.8|1657.3|1659.7|1658.2|1660|1658.5|1657.3|1655.8|15
1759815000000|2025-10-07 05:30:00|1659.6|1658.1|1661.5|1660|1661.6|1660.1|1659.2|1657.7|28
1759815300000|2025-10-07 05:35:00|1661.6|1660.1|1661|1659.5|1662.6|1661.1|1660.7|1659.2|26
1759815600000|2025-10-07 05:40:00|1661.2|1659.7|1661.5|1660|1662|1660.5|1660.4|1658.9|20
1759815900000|2025-10-07 05:45:00|1661.8|1660.3|1661.7|1660.2|1662.5|1661|1660.7|1659.2|19
1759816200000|2025-10-07 05:50:00|1661.8|1660.3|1660|1658.5|1661.9|1660.4|1659.7|1658.2|34
1759816500000|2025-10-07 05:55:00|1660.1|1658.6|1661|1659.5|1661.4|1659.9|1659.3|1657.8|14
1759816800000|2025-10-07 06:00:00|1661.1|1659.6|1659.2|1657.7|1661.2|1659.7|1657.3|1655.8|73
1759817100000|2025-10-07 06:05:00|1659.1|1657.6|1652.4|1650.9|1659.1|1657.6|1651.8|1650.3|216
1759817400000|2025-10-07 06:10:00|1652.3|1650.8|1654.4|1652.9|1654.4|1652.9|1651.9|1650.4|67
1759817700000|2025-10-07 06:15:00|1654.3|1652.8|1653.4|1651.9|1654.4|1652.9|1650.2|1648.7|49
1759818000000|2025-10-07 06:20:00|1652.9|1651.4|1655.7|1654.2|1656|1654.5|1652.9|1651.4|60
1759818300000|2025-10-07 06:25:00|1655.8|1654.3|1655.7|1654.2|1656.4|1654.9|1654.8|1653.3|36
1759818600000|2025-10-07 06:30:00|1655.6|1654.1|1653.5|1652|1655.6|1654.1|1653.4|1651.9|15
1759818900000|2025-10-07 06:35:00|1653.7|1652.2|1655.4|1653.9|1655.7|1654.2|1653.4|1651.7|32
1759819200000|2025-10-07 06:40:00|1655.3|1653.8|1654.6|1653.1|1655.5|1654|1653.1|1651.6|28
1759819500000|2025-10-07 06:45:00|1654.5|1653|1653.2|1651.7|1654.5|1653|1652.4|1650.9|22
1759819800000|2025-10-07 06:50:00|1653.1|1651.6|1651.6|1650.1|1653.2|1651.7|1651|1649.5|25
1759820100000|2025-10-07 06:55:00|1651.4|1649.9|1654.2|1652.7|1654.7|1653.2|1651.3|1649.8|20
1759820400000|2025-10-07 07:00:00|1653.9|1652.4|1650.6|1649.1|1654.1|1652.6|1650.5|1649|46
1759820700000|2025-10-07 07:05:00|1650.5|1649|1649.7|1648.2|1653.1|1651.6|1649|1647.5|56
1759821000000|2025-10-07 07:10:00|1649.5|1648|1644.8|1643.3|1649.5|1648|1644.3|1642.8|138
1759821300000|2025-10-07 07:15:00|1644.5|1643|1633.8|1632.3|1644.8|1643.3|1633.5|1632|179
1759821600000|2025-10-07 07:20:00|1634.4|1632.9|1636.6|1635.1|1637.2|1635.7|1631.8|1630.3|393
1759821900000|2025-10-07 07:25:00|1636.7|1635.2|1639.1|1637.6|1639.9|1638.4|1634.7|1633.2|151
1759822200000|2025-10-07 07:30:00|1639|1637.5|1640.8|1639.3|1640.9|1639.4|1637.5|1636|88
1759822500000|2025-10-07 07:35:00|1640.7|1639.2|1638.9|1637.4|1643.2|1641.7|1638.5|1637|180
1759822800000|2025-10-07 07:40:00|1638.5|1637|1640.2|1638.7|1641.1|1639.6|1636.7|1635.2|73
1759823100000|2025-10-07 07:45:00|1640.1|1638.6|1640.2|1638.7|1641|1639.5|1638.4|1636.9|36
1759823400000|2025-10-07 07:50:00|1640.1|1638.6|1640|1638.5|1642.1|1640.6|1639.1|1637.6|46
1759823700000|2025-10-07 07:55:00|1639.9|1638.4|1638.6|1637.1|1640.1|1638.6|1635.9|1634.4|66
1759824000000|2025-10-07 08:00:00|1638.2|1636.7|1635.7|1634.2|1641.4|1639.9|1635.7|1634.2|101
1759824300000|2025-10-07 08:05:00|1635.2|1633.7|1636.4|1634.9|1637|1635.5|1632.7|1631.2|176
1759824600000|2025-10-07 08:10:00|1636.3|1634.8|1639|1637.5|1639.7|1638.2|1636|1634.5|41
1759824900000|2025-10-07 08:15:00|1639.1|1637.6|1636.6|1635.1|1642.1|1640.6|1636.6|1635.1|78
1759825200000|2025-10-07 08:20:00|1635.6|1634.1|1635|1633.5|1636.1|1634.6|1632.4|1630.9|170
1759825500000|2025-10-07 08:25:00|1634.9|1633.4|1634.2|1632.7|1635.3|1633.8|1633|1631.5|55
1759825800000|2025-10-07 08:30:00|1634.1|1632.6|1635.7|1634.2|1636|1634.5|1633.5|1632|57
1759826100000|2025-10-07 08:35:00|1635.6|1634.1|1637.4|1635.9|1637.5|1636|1634.2|1632.7|125
1759826400000|2025-10-07 08:40:00|1637.2|1635.7|1637.9|1636.4|1639.2|1637.7|1636.9|1635.4|67
1759826700000|2025-10-07 08:45:00|1637.7|1636.2|1640.4|1638.9|1642.6|1641.1|1637.6|1636.1|179
1759827000000|2025-10-07 08:50:00|1640.5|1639|1639.6|1638.1|1640.7|1639.2|1637.3|1635.8|171
1759827300000|2025-10-07 08:55:00|1639.7|1638.2|1641.6|1640.1|1642|1640.5|1638.4|1636.9|121
1759827600000|2025-10-07 09:00:00|1641.5|1640|1643.1|1641.6|1645.2|1643.7|1641.1|1639.6|95
1759827900000|2025-10-07 09:05:00|1643.4|1641.9|1647|1645.5|1647.2|1645.7|1643.2|1641.7|143
1759828200000|2025-10-07 09:10:00|1647.1|1645.6|1647.7|1646.2|1649.4|1647.9|1647|1645.5|75
1759828500000|2025-10-07 09:15:00|1647.6|1646.1|1647|1645.5|1648.2|1646.7|1644.9|1643.4|55
1759828800000|2025-10-07 09:20:00|1647.1|1645.6|1647.5|1646|1648.5|1647|1646.8|1645.3|53
1759829100000|2025-10-07 09:25:00|1647.4|1645.9|1643.1|1641.6|1648.8|1647.3|1642.9|1641.4|36
1759829400000|2025-10-07 09:30:00|1643|1641.5|1648.3|1646.8|1648.4|1646.9|1642.9|1641.4|49
1759829700000|2025-10-07 09:35:00|1648.2|1646.7|1649.1|1647.6|1649.1|1647.6|1647.1|1645.6|32
1759830000000|2025-10-07 09:40:00|1649.4|1647.9|1649|1647.5|1649.7|1648.2|1648.3|1646.8|36
1759830300000|2025-10-07 09:45:00|1648.6|1647.1|1647.8|1646.3|1648.9|1647.4|1647|1645.5|34
1759830600000|2025-10-07 09:50:00|1647.6|1646.1|1644.3|1642.8|1648.3|1646.8|1643.6|1642.1|39
1759830900000|2025-10-07 09:55:00|1644.2|1642.7|1647.3|1645.8|1648|1646.5|1644.2|1642.7|23
1759831200000|2025-10-07 10:00:00|1647.4|1645.9|1648.7|1647.2|1648.8|1647.3|1644.9|1643.4|33
1759831500000|2025-10-07 10:05:00|1648.6|1647.1|1647|1645.5|1648.9|1647.4|1646.7|1645.2|23
1759831800000|2025-10-07 10:10:00|1646.9|1645.4|1646.6|1645.1|1647.5|1646|1646|1644.5|7
1759832100000|2025-10-07 10:15:00|1646.7|1645.2|1644.1|1642.6|1647.3|1645.8|1643.3|1641.8|47
1759832400000|2025-10-07 10:20:00|1644.2|1642.7|1646.4|1644.9|1646.8|1645.3|1644|1642.5|15
1759832700000|2025-10-07 10:25:00|1646.3|1644.8|1648.4|1646.9|1649.5|1648|1646.2|1644.7|25
1759833000000|2025-10-07 10:30:00|1648.3|1646.8|1648.2|1646.7|1649.6|1648.1|1647.7|1646.2|28
1759833300000|2025-10-07 10:35:00|1648.1|1646.6|1650.5|1649|1651.3|1649.8|1647.3|1645.8|37
1759833600000|2025-10-07 10:40:00|1650.4|1648.9|1649.1|1647.6|1650.8|1649.3|1648.8|1647.3|24
1759833900000|2025-10-07 10:45:00|1649|1647.5|1649|1647.5|1649.6|1648.1|1648.4|1646.9|12
1759834200000|2025-10-07 10:50:00|1648.9|1647.4|1650.2|1648.7|1650.6|1649.1|1648.4|1646.9|15
1759834500000|2025-10-07 10:55:00|1650.3|1648.8|1648.6|1647.1|1650.5|1649|1647.8|1646.3|27
1759834800000|2025-10-07 11:00:00|1648.5|1647|1647.4|1645.9|1649.5|1648|1647|1645.5|39
1759835100000|2025-10-07 11:05:00|1647.3|1645.8|1646.1|1644.6|1647.6|1646.1|1645.5|1644|55
1759835400000|2025-10-07 11:10:00|1646|1644.5|1646.2|1644.7|1646.4|1644.9|1643.4|1641.9|70
1759835700000|2025-10-07 11:15:00|1646.1|1644.6|1644.6|1643.1|1646.7|1645.2|1644|1642.5|38
1759836000000|2025-10-07 11:20:00|1644.8|1643.3|1643|1641.5|1645.3|1643.8|1640.7|1639.2|50
1759836300000|2025-10-07 11:25:00|1642.9|1641.4|1645.1|1643.6|1645.1|1643.6|1642.4|1640.9|18
1759836600000|2025-10-07 11:30:00|1644.7|1643.2|1646|1644.5|1647.6|1646.1|1644.7|1643.2|44
1759836900000|2025-10-07 11:35:00|1645.9|1644.4|1652.9|1651.4|1654.8|1652.2|1645.7|1644.2|99
1759837200000|2025-10-07 11:40:00|1653|1651.5|1657.4|1655.9|1657.6|1656.1|1652.8|1651.3|155
1759837500000|2025-10-07 11:45:00|1657.3|1655.8|1659.2|1657.7|1660.1|1658.6|1656.9|1655.4|152
1759837800000|2025-10-07 11:50:00|1659.3|1657.8|1659.7|1658.2|1662.1|1660.6|1655.9|1654.4|143
1759838100000|2025-10-07 11:55:00|1659.6|1658.1|1656.5|1655|1660.6|1659.1|1656.1|1654.6|103
1759838400000|2025-10-07 12:00:00|1656.3|1654.8|1652.1|1650.6|1656.6|1655.1|1649.8|1648.3|238
1759838700000|2025-10-07 12:05:00|1652.2|1650.7|1653.9|1652.4|1654.1|1652.6|1650.8|1649.3|57
1759839000000|2025-10-07 12:10:00|1654|1652.5|1654.4|1652.9|1656.7|1655.2|1653.7|1652.2|86
1759839300000|2025-10-07 12:15:00|1654.3|1652.8|1654.9|1653.4|1656.6|1655.1|1653.7|1652.2|50
1759839600000|2025-10-07 12:20:00|1655.2|1653.7|1650.7|1649.2|1655.8|1654.3|1646.3|1644.8|216
1759839900000|2025-10-07 12:25:00|1649.9|1648.4|1650.2|1648.7|1651.2|1649.7|1648.8|1647.3|86
1759840200000|2025-10-07 12:30:00|1650.5|1649|1652.8|1651.3|1653.5|1652|1649.8|1648.3|89
1759840500000|2025-10-07 12:35:00|1652.9|1651.4|1653.5|1652|1655.6|1654.1|1651.5|1650|89
1759840800000|2025-10-07 12:40:00|1653.6|1652.1|1650.3|1648.8|1654.6|1653.1|1649.1|1647.6|85
1759841100000|2025-10-07 12:45:00|1650.2|1648.7|1651.7|1650.2|1654.1|1652.6|1649.9|1648.4|106
1759841400000|2025-10-07 12:50:00|1651.8|1650.3|1651.4|1649.9|1652.5|1651|1648.4|1646.9|103
1759841700000|2025-10-07 12:55:00|1651.5|1650|1655.5|1654|1658.5|1657|1651|1649.5|200
1759842000000|2025-10-07 13:00:00|1654.7|1653.2|1657.1|1655.6|1657.3|1655.8|1651.6|1650.1|224
1759842300000|2025-10-07 13:05:00|1657|1655.5|1657.1|1655.6|1658|1656.5|1654.6|1653.1|125
1759842600000|2025-10-07 13:10:00|1657.4|1655.9|1656.1|1654.6|1661|1659.5|1655.5|1654|210
1759842900000|2025-10-07 13:15:00|1656.2|1654.7|1656.9|1655.4|1657.3|1655.8|1650.5|1649|244
1759843200000|2025-10-07 13:20:00|1657|1655.5|1655.7|1654.2|1657.2|1655.7|1652|1650.5|90
1759843500000|2025-10-07 13:25:00|1655.8|1654.3|1662.2|1660.7|1663|1661.5|1654.8|1653.3|135
1759843800000|2025-10-07 13:30:00|1662.5|1661|1659.8|1658.3|1665.5|1664|1659|1657.5|266
1759844100000|2025-10-07 13:35:00|1659.9|1658.4|1657.3|1655.8|1661.2|1659.7|1655.5|1654|239
1759844400000|2025-10-07 13:40:00|1657.4|1655.9|1657|1655.5|1658.4|1656.9|1653.1|1651.6|180
1759844700000|2025-10-07 13:45:00|1657.1|1655.6|1659.1|1657.6|1660.6|1659.1|1656.2|1654.7|193
1759845000000|2025-10-07 13:50:00|1659.2|1657.7|1656.9|1655.4|1659.8|1658.3|1655.4|1653.9|120
1759845300000|2025-10-07 13:55:00|1657|1655.5|1657.4|1655.9|1659.4|1657.9|1656.1|1654.6|87
1759845600000|2025-10-07 14:00:00|1657.3|1655.8|1652.4|1650.9|1658.1|1656.6|1652.4|1650.9|165
1759845900000|2025-10-07 14:05:00|1652.6|1651.1|1651.4|1649.9|1654.7|1653.2|1647.3|1645.8|289
1759846200000|2025-10-07 14:10:00|1651.6|1650.1|1652.8|1651.3|1655.6|1654.1|1651.3|1649.8|94
1759846500000|2025-10-07 14:15:00|1652.9|1651.4|1658.3|1656.8|1658.9|1657.4|1652.3|1650.8|202
1759846800000|2025-10-07 14:20:00|1658.4|1656.9|1658.7|1657.2|1659.1|1657.6|1655.7|1654.2|169
1759847100000|2025-10-07 14:25:00|1658.8|1657.3|1656.1|1654.6|1658.8|1657.3|1655.3|1653.8|120
1759847400000|2025-10-07 14:30:00|1656.2|1654.7|1659.1|1657.6|1659.2|1657.7|1654.8|1653.3|63
1759847700000|2025-10-07 14:35:00|1659.2|1657.7|1657.7|1656.2|1660.7|1659.2|1656.1|1654.6|130
1759848000000|2025-10-07 14:40:00|1657.6|1656.1|1656|1654.5|1658.7|1657.2|1655.9|1654.4|119
1759848300000|2025-10-07 14:45:00|1656.1|1654.6|1663.6|1662.1|1664.6|1663.1|1656.1|1654.6|189
1759848600000|2025-10-07 14:50:00|1663.9|1662.4|1664|1662.5|1664.1|1662.6|1660|1658.5|166
1759848900000|2025-10-07 14:55:00|1663.8|1662.3|1666.4|1664.9|1666.5|1665|1662.7|1661.2|157
1759849200000|2025-10-07 15:00:00|1666.5|1665|1667.6|1666.1|1668.7|1667.2|1665.8|1664.3|230
1759849500000|2025-10-07 15:05:00|1667.7|1666.2|1662.9|1661.4|1667.7|1666.2|1662.7|1661.2|259
1759849800000|2025-10-07 15:10:00|1662.8|1661.3|1667.6|1666.1|1669.1|1667.6|1662.5|1661|223
1759850100000|2025-10-07 15:15:00|1667.7|1666.2|1670.9|1669.4|1672.4|1670.9|1666.6|1665.1|252
1759850400000|2025-10-07 15:20:00|1671.1|1669.6|1672.1|1670.6|1673.6|1672.1|1670.9|1669.4|192
1759850700000|2025-10-07 15:25:00|1672|1670.5|1668.1|1666.6|1672.7|1671.2|1667.3|1665.8|240
1759851000000|2025-10-07 15:30:00|1667.9|1666.4|1666.6|1665.1|1668.5|1667|1663.6|1662.1|123
1759851300000|2025-10-07 15:35:00|1666.5|1665|1659.9|1658.4|1667.7|1666.2|1659.3|1657.8|199
1759851600000|2025-10-07 15:40:00|1660.3|1658.8|1654.2|1652.7|1660.9|1659.4|1653.6|1652.1|392
1759851900000|2025-10-07 15:45:00|1654.7|1653.2|1642.1|1640.6|1655|1653.5|1641.4|1639.9|412
1759852200000|2025-10-07 15:50:00|1642|1640.5|1642.7|1641.2|1647.3|1645.8|1641.6|1640.1|277
1759852500000|2025-10-07 15:55:00|1642.3|1640.8|1644.4|1642.9|1645.5|1644|1639.1|1637.6|244
1759852800000|2025-10-07 16:00:00|1644.5|1643|1650|1648.5|1650.1|1648.6|1644.5|1643|220
1759853100000|2025-10-07 16:05:00|1649.9|1648.4|1652|1650.5|1652.6|1651.1|1648.7|1647.2|127
1759853400000|2025-10-07 16:10:00|1651.9|1650.4|1642.9|1641.4|1652.2|1650.7|1642.2|1640.7|129
1759853700000|2025-10-07 16:15:00|1643.2|1641.7|1644.4|1642.9|1645.7|1644.2|1640.4|1638.9|236
1759854000000|2025-10-07 16:20:00|1645|1643.5|1646|1644.5|1646.5|1645|1642.3|1640.8|132
1759854300000|2025-10-07 16:25:00|1645.9|1644.4|1645.5|1644|1646.9|1645.4|1644.1|1642.6|65
1759854600000|2025-10-07 16:30:00|1645.6|1644.1|1648.7|1647.2|1649.1|1647.6|1645.4|1643.9|145
1759854900000|2025-10-07 16:35:00|1648.6|1647.1|1649.1|1647.6|1649.5|1648|1647.4|1645.9|81
1759855200000|2025-10-07 16:40:00|1649|1647.5|1650.2|1648.7|1650.4|1648.9|1647.8|1646.3|75
1759855500000|2025-10-07 16:45:00|1650.1|1648.6|1649.7|1648.2|1650.6|1649.1|1649.2|1647.7|118
1759855800000|2025-10-07 16:50:00|1649.8|1648.3|1649|1647.5|1650.2|1648.7|1646.6|1645.1|72
1759856100000|2025-10-07 16:55:00|1649.1|1647.6|1651.8|1650.3|1652.5|1651|1648|1646.5|84
1759856400000|2025-10-07 17:00:00|1651|1649.5|1649.8|1648.3|1652.9|1651.4|1649.6|1648.1|367
1759856700000|2025-10-07 17:05:00|1649.9|1648.4|1650|1648.5|1650.3|1648.8|1648.6|1647.1|115
1759857000000|2025-10-07 17:10:00|1649.9|1648.4|1649.2|1647.7|1651.2|1649.7|1649.2|1647.7|72
1759857300000|2025-10-07 17:15:00|1649.3|1647.8|1647.3|1645.8|1649.4|1647.9|1646.5|1645|36
1759857600000|2025-10-07 17:20:00|1647.4|1645.9|1648.2|1646.7|1649.3|1647.8|1647|1645.5|40
1759857900000|2025-10-07 17:25:00|1648.4|1646.9|1646.7|1645.2|1648.4|1646.9|1645.5|1644|34
1759858200000|2025-10-07 17:30:00|1646.8|1645.3|1647.6|1646.1|1648|1646.5|1646.1|1644.6|24
1759858500000|2025-10-07 17:35:00|1647.5|1646|1648.9|1647.4|1649|1647.5|1646.4|1644.9|30
1759858800000|2025-10-07 17:40:00|1648.8|1647.3|1651.4|1649.9|1651.4|1649.9|1648.8|1647.3|47
1759859100000|2025-10-07 17:45:00|1651.3|1649.8|1650.1|1648.6|1651.5|1650|1650.1|1648.6|23
1759859400000|2025-10-07 17:50:00|1650.2|1648.7|1648.7|1647.2|1650.2|1648.7|1648.2|1646.7|29
1759859700000|2025-10-07 17:55:00|1648.8|1647.3|1648.7|1647.2|1649.7|1648.2|1648.4|1646.9|18
1759860000000|2025-10-07 18:00:00|1648.5|1647|1645|1643.5|1648.5|1647|1644.1|1642.6|57
1759860300000|2025-10-07 18:05:00|1645.1|1643.6|1646.7|1645.2|1648.1|1646.6|1645.1|1643.6|45
1759860600000|2025-10-07 18:10:00|1646.8|1645.3|1649.6|1648.1|1649.8|1648.3|1646.5|1645|26
1759860900000|2025-10-07 18:15:00|1649.8|1648.3|1649.7|1648.2|1650.1|1648.6|1648.1|1646.6|16
1759861200000|2025-10-07 18:20:00|1649.6|1648.1|1648.5|1647|1649.6|1648.1|1648.3|1646.8|24
1759861500000|2025-10-07 18:25:00|1648.6|1647.1|1646.9|1645.4|1649.2|1647.7|1646.9|1645.4|24
1759861800000|2025-10-07 18:30:00|1647|1645.5|1647.9|1646.4|1648.8|1647.3|1647|1645.5|30
1759862100000|2025-10-07 18:35:00|1647.8|1646.3|1648.6|1647.1|1648.6|1647.1|1647.5|1646|19
1759862400000|2025-10-07 18:40:00|1648.5|1647|1650.4|1648.9|1650.4|1648.9|1648.4|1646.9|17
1759862700000|2025-10-07 18:45:00|1650.3|1648.8|1650.7|1649.2|1651.1|1649.6|1650.3|1648.8|17
1759863000000|2025-10-07 18:50:00|1650.5|1649|1652.1|1650.6|1652.2|1650.7|1649.2|1647.7|62
1759863300000|2025-10-07 18:55:00|1652|1650.5|1652.2|1650.7|1652.3|1650.8|1651.4|1649.9|15
1759863600000|2025-10-07 19:00:00|1652.3|1650.8|1652.7|1651.2|1653.4|1651.9|1652.2|1650.7|20
1759863900000|2025-10-07 19:05:00|1652.8|1651.3|1650.5|1649|1652.9|1651.4|1649.8|1648.3|46
1759864200000|2025-10-07 19:10:00|1650.4|1648.9|1651|1649.5|1651.6|1650.1|1650.2|1648.7|22
1759864500000|2025-10-07 19:15:00|1651.1|1649.6|1651.5|1650|1652.1|1650.6|1650.8|1649.3|18
1759864800000|2025-10-07 19:20:00|1651.4|1649.9|1650.5|1649|1652|1650.5|1650.4|1648.9|8
1759865100000|2025-10-07 19:25:00|1650.6|1649.1|1651.9|1650.4|1652.9|1651.4|1650.6|1649.1|39
1759865400000|2025-10-07 19:30:00|1651.8|1650.3|1652.8|1651.3|1652.8|1651.3|1651.5|1650|14
1759865700000|2025-10-07 19:35:00|1652.7|1651.2|1651.7|1650.2|1652.9|1651.4|1651.6|1650.1|6
1759866000000|2025-10-07 19:40:00|1651.6|1650.1|1652.2|1650.7|1652.4|1650.9|1651.6|1650.1|10
1759866300000|2025-10-07 19:45:00|1652.3|1650.8|1652.1|1650.6|1652.4|1650.9|1651.6|1650.1|18
1759866600000|2025-10-07 19:50:00|1651.9|1650.4|1652.8|1651.3|1652.9|1651.4|1651.8|1650.3|27
1759866900000|2025-10-07 19:55:00|1653.1|1651.6|1653.5|1652|1653.7|1652.2|1652.4|1650.9|31
1759867200000|2025-10-07 20:00:00|1653.7|1652.2|1655|1653.5|1655.1|1653.6|1653.5|1652|18
1759867500000|2025-10-07 20:05:00|1655.1|1653.6|1654.9|1653.4|1655.2|1653.7|1654.7|1653.2|10
1759867800000|2025-10-07 20:10:00|1654.8|1653.3|1655.6|1654.1|1655.6|1654.1|1654.8|1653.3|8
1759868100000|2025-10-07 20:15:00|1655.5|1654|1655.4|1653.9|1655.6|1654.1|1655.2|1653.7|13
1759868400000|2025-10-07 20:20:00|1655.2|1653.7|1655.1|1653.6|1655.2|1653.7|1655|1653.5|8
1759868700000|2025-10-07 20:25:00|1655.2|1653.7|1654|1652.5|1655.2|1653.7|1653.8|1652.3|13
1759869000000|2025-10-07 20:30:00|1653.9|1652.4|1654.2|1652.7|1654.4|1652.9|1653.6|1652.1|5
1759869300000|2025-10-07 20:35:00|1654.1|1652.6|1654.2|1652.7|1654.7|1653.2|1654.1|1652.6|11
1759869600000|2025-10-07 20:40:00|1653.8|1652.3|1653.6|1652.1|1654.2|1652.7|1653.2|1651.7|17
1759869900000|2025-10-07 20:45:00|1653.7|1652.2|1654|1652.5|1654.3|1652.8|1652.9|1651.4|26
1759870200000|2025-10-07 20:50:00|1653.9|1652.4|1653.9|1652.4|1653.9|1652.4|1652.2|1650.7|19
1759870500000|2025-10-07 20:55:00|1654|1652.5|1655.5|1651.5|1656.6|1654.5|1653.5|1651.5|53
1759874400000|2025-10-07 22:00:00|1655.9|1654.4|1656|1654.5|1656|1654.5|1655.9|1654.4|4
1759874700000|2025-10-07 22:05:00|1655.9|1654.4|1652.7|1648.7|1656|1654.4|1643|1641.5|63
1759875000000|2025-10-07 22:10:00|1652.8|1648.8|1652.3|1650.8|1654.2|1651.2|1652.3|1648.8|5
1759875300000|2025-10-07 22:15:00|1652.6|1651.1|1652.8|1651.3|1653.7|1652.2|1652.6|1651.1|8
1759875600000|2025-10-07 22:20:00|1653|1651.5|1652|1650.5|1654.1|1651.7|1652|1649.9|11
1759875900000|2025-10-07 22:25:00|1652.1|1650.6|1653.3|1651.8|1654.6|1652.4|1652.1|1650.6|5
1759876200000|2025-10-07 22:30:00|1653.2|1649.2|1653.4|1649.4|1653.4|1649.4|1653.2|1649.2|5
1759876500000|2025-10-07 22:35:00|1653.3|1649.3|1653.3|1649.3|1653.3|1649.3|1653.3|1649.3|1
1759876800000|2025-10-07 22:40:00|1652.6|1651.1|1652.5|1651|1653.5|1651.1|1652.4|1649.4|3
1759877100000|2025-10-07 22:45:00|1653.5|1649.5|1653.5|1649.5|1653.6|1651|1652.3|1649.5|0
1759877400000|2025-10-07 22:50:00|1652.4|1650.9|1652.7|1651.2|1653.5|1651.2|1652.3|1649.5|2
1759877700000|2025-10-07 22:55:00|1652.8|1651.3|1653.1|1651.6|1654.1|1652|1652.8|1650.1|16
1759878000000|2025-10-07 23:00:00|1653.2|1651.7|1654.4|1652.9|1655|1653.2|1653.1|1651|19
1759878300000|2025-10-07 23:05:00|1654.9|1653.4|1654.7|1650.7|1654.9|1653.4|1653.2|1650.7|10
1759878600000|2025-10-07 23:10:00|1653.6|1652.1|1654.6|1650.6|1654.7|1652.2|1652.8|1650.6|5
1759878900000|2025-10-07 23:15:00|1654.5|1650.5|1654.2|1652.7|1654.5|1652.7|1653|1650.3|4
1759879200000|2025-10-07 23:20:00|1654|1652.5|1654.2|1652.7|1654.2|1652.7|1653.9|1652.4|6
1759879500000|2025-10-07 23:25:00|1654.1|1652.6|1654.1|1652.6|1654.1|1652.6|1653.9|1652.4|5
1759879800000|2025-10-07 23:30:00|1653.7|1652.2|1653.7|1652.2|1654.1|1652.6|1653.3|1651.8|5
1759880100000|2025-10-07 23:35:00|1653.9|1652.4|1653.8|1652.3|1654.2|1652.7|1653.4|1651.9|11
1759880400000|2025-10-07 23:40:00|1653.6|1652.1|1653.5|1652|1653.7|1652.2|1653.1|1651.6|13
1759880700000|2025-10-07 23:45:00|1653.6|1652.1|1659.3|1657.8|1659.7|1658|1653.6|1652.1|65
1759881000000|2025-10-07 23:50:00|1659.7|1658.2|1660.5|1659|1660.9|1659.4|1658.6|1656.5|46
1759881300000|2025-10-07 23:55:00|1660.6|1659.1|1658.9|1657.4|1660.8|1659.3|1656.9|1655.4|47
1759881600000|2025-10-08 00:00:00|1659.6|1658.1|1661.7|1660.2|1662.4|1660.9|1659.3|1657.8|76
1759881900000|2025-10-08 00:05:00|1660.8|1659.3|1660.3|1658.8|1662.5|1661|1659.1|1657.6|59
1759882200000|2025-10-08 00:10:00|1660.6|1659.1|1661.8|1660.3|1662.5|1661|1660.2|1658.7|34
1759882500000|2025-10-08 00:15:00|1661.9|1660.4|1662.4|1660.9|1663.2|1661.7|1661.4|1659.9|39
1759882800000|2025-10-08 00:20:00|1662.5|1661|1663|1661.5|1664.5|1663|1662.3|1660.4|28
1759883100000|2025-10-08 00:25:00|1662.6|1661.1|1664|1662.5|1664.6|1663.1|1662.3|1660.8|19
1759883400000|2025-10-08 00:30:00|1663.9|1662.4|1658.9|1657.4|1663.9|1662.4|1657.6|1656.1|49
1759883700000|2025-10-08 00:35:00|1658.8|1657.3|1659.8|1658.3|1661.1|1659.6|1658.7|1657.2|23
1759884000000|2025-10-08 00:40:00|1659.9|1658.4|1664.2|1662.7|1666.1|1664.6|1659.9|1658.4|48
1759884300000|2025-10-08 00:45:00|1664.1|1662.6|1663.5|1662|1664.6|1663.1|1663.2|1661.7|33
1759884600000|2025-10-08 00:50:00|1663.4|1661.9|1663.6|1662.1|1665.6|1663.5|1663.4|1661.6|15
1759884900000|2025-10-08 00:55:00|1663.5|1662|1662.5|1661|1663.7|1662.2|1661.4|1659.9|25
1759885200000|2025-10-08 01:00:00|1661.7|1660.2|1660.2|1658.7|1662.8|1661.3|1659.8|1658.3|68
1759885500000|2025-10-08 01:05:00|1660.1|1658.6|1659.8|1658.3|1661.4|1659.9|1659.6|1658.1|38
1759885800000|2025-10-08 01:10:00|1659.7|1658.2|1662.2|1660.7|1662.7|1661.2|1659.7|1658.2|25
1759886100000|2025-10-08 01:15:00|1662.3|1660.8|1662|1660.5|1663.1|1661.6|1659.8|1658.3|118
1759886400000|2025-10-08 01:20:00|1662.1|1660.6|1672.2|1670.7|1672.5|1671|1661.9|1660.4|242
1759886700000|2025-10-08 01:25:00|1672.1|1670.6|1675.6|1674.1|1680.1|1678.6|1671.9|1670.4|318
1759887000000|2025-10-08 01:30:00|1675.5|1674|1679|1677.5|1683.9|1682.4|1675.4|1673.9|207
1759887300000|2025-10-08 01:35:00|1679.1|1677.6|1673.1|1671.6|1679.3|1677.8|1672.4|1669.2|87
1759887600000|2025-10-08 01:40:00|1673|1671.5|1672.5|1671|1676.5|1675|1671.7|1670.2|111
1759887900000|2025-10-08 01:45:00|1672.4|1670.9|1674.9|1673.4|1675.2|1673.7|1672.4|1670.9|44
1759888200000|2025-10-08 01:50:00|1675|1673.5|1677.9|1676.4|1677.9|1676.4|1675|1673.5|48
1759888500000|2025-10-08 01:55:00|1678|1676.5|1678|1676.5|1679.3|1677.8|1676.8|1673.1|49
1759888800000|2025-10-08 02:00:00|1677.9|1676.4|1679|1677.5|1681|1679.3|1674.7|1673.2|93
1759889100000|2025-10-08 02:05:00|1678.9|1677.4|1680.7|1679.2|1683.2|1681.6|1678.8|1677.3|69
1759889400000|2025-10-08 02:10:00|1680.8|1679.3|1683.9|1682.4|1684.7|1682.9|1680.1|1678.6|76
1759889700000|2025-10-08 02:15:00|1684.5|1683|1682.4|1680.9|1686.1|1684.6|1681.4|1679.4|95
1759890000000|2025-10-08 02:20:00|1682.3|1680.8|1686|1684.5|1686|1684.5|1682|1680.3|51
1759890300000|2025-10-08 02:25:00|1686.1|1684.6|1684.3|1682.8|1686.6|1685.1|1684.3|1682.8|149
1759890600000|2025-10-08 02:30:00|1684.2|1682.7|1684.3|1682.8|1685.4|1683.9|1683.4|1681.9|73
1759890900000|2025-10-08 02:35:00|1684.4|1682.9|1682.5|1681|1684.4|1682.9|1682.3|1680.8|26
1759891200000|2025-10-08 02:40:00|1682.4|1680.9|1680.4|1678.9|1682.6|1681.1|1679.7|1678.2|79
1759891500000|2025-10-08 02:45:00|1680.6|1679.1|1683.4|1681.9|1683.8|1682.1|1679.8|1677|31
1759891800000|2025-10-08 02:50:00|1683|1681.5|1684.1|1682.6|1685.3|1683.3|1682.6|1681.1|30
1759892100000|2025-10-08 02:55:00|1684.3|1682.8|1686.2|1684.7|1686.3|1684.8|1683.4|1681.9|25
1759892400000|2025-10-08 03:00:00|1686.1|1684.6|1685.3|1683.8|1686.4|1684.9|1684.2|1681.7|68
1759892700000|2025-10-08 03:05:00|1685.5|1684|1685.1|1683.6|1686.5|1685|1684.5|1683|26
1759893000000|2025-10-08 03:10:00|1685.2|1683.7|1684.3|1682.8|1685.2|1683.7|1683.3|1681.8|35
1759893300000|2025-10-08 03:15:00|1684.4|1682.9|1685|1683.5|1685|1683.5|1682.9|1681.4|26
1759893600000|2025-10-08 03:20:00|1685.1|1683.6|1683.8|1682.3|1685.4|1683.9|1683.8|1682.3|14
1759893900000|2025-10-08 03:25:00|1683.7|1682.2|1685.2|1683.7|1685.5|1684|1682.8|1681.3|16
1759894200000|2025-10-08 03:30:00|1685.1|1683.6|1682.5|1681|1685.2|1683.7|1682.5|1681|14
1759894500000|2025-10-08 03:35:00|1682.4|1680.9|1683.8|1682.3|1683.8|1682.3|1682|1680.5|31
1759894800000|2025-10-08 03:40:00|1683.9|1682.4|1685.4|1683.9|1685.5|1684|1683.6|1682.1|21
1759895100000|2025-10-08 03:45:00|1685.3|1683.8|1690.1|1688.6|1691.2|1689.7|1683.8|1682.3|163
1759895400000|2025-10-08 03:50:00|1690.2|1688.7|1689.1|1687.6|1690.2|1688.7|1686.9|1685.4|58
1759895700000|2025-10-08 03:55:00|1689|1687.5|1689.5|1688|1690.2|1688.7|1687.4|1685.9|46
1759896000000|2025-10-08 04:00:00|1689.6|1688.1|1692.8|1691.3|1696.9|1695.4|1689.6|1688.1|107
1759896300000|2025-10-08 04:05:00|1692.7|1691.2|1693.2|1691.7|1693.9|1692.4|1692.1|1690.6|42
1759896600000|2025-10-08 04:10:00|1693.5|1692|1692.5|1691|1693.8|1692.3|1692.3|1690.8|20
1759896900000|2025-10-08 04:15:00|1692.6|1691.1|1692.6|1691.1|1693.4|1691.9|1692.2|1690.7|22
1759897200000|2025-10-08 04:20:00|1692.5|1691|1692.1|1690.6|1693.2|1691.7|1691.2|1689.7|34
1759897500000|2025-10-08 04:25:00|1692|1690.5|1693.3|1691.8|1693.4|1691.9|1690|1688.5|98
1759897800000|2025-10-08 04:30:00|1693.2|1691.7|1690.9|1689.4|1693.9|1691.9|1690.7|1689.2|22
1759898100000|2025-10-08 04:35:00|1690.7|1689.2|1690.6|1689.1|1691.2|1689.7|1689.7|1688.2|13
1759898400000|2025-10-08 04:40:00|1690.7|1689.2|1691.5|1690|1691.8|1690.3|1690.6|1689.1|7
1759898700000|2025-10-08 04:45:00|1691.4|1689.9|1690.9|1689.4|1691.5|1690|1690.6|1689.1|17
1759899000000|2025-10-08 04:50:00|1691.1|1689.6|1692.3|1690.8|1692.7|1691.2|1691|1689.5|32
1759899300000|2025-10-08 04:55:00|1692.4|1690.9|1691.4|1689.9|1692.7|1691.2|1690.7|1689.2|29
1759899600000|2025-10-08 05:00:00|1691.6|1690.1|1690.1|1688.6|1691.6|1690.1|1688.2|1686.7|41
1759899900000|2025-10-08 05:05:00|1689.7|1688.2|1688.9|1687.4|1690.6|1689.1|1688.9|1687.4|38
1759900200000|2025-10-08 05:10:00|1688.6|1687.1|1687.1|1685.6|1688.6|1687.1|1685.7|1684.2|57
1759900500000|2025-10-08 05:15:00|1687.3|1685.8|1687.4|1685.9|1688.4|1686.9|1687.1|1685.6|19
1759900800000|2025-10-08 05:20:00|1687.5|1686|1690.2|1688.7|1690.4|1688.9|1686.5|1685|47
1759901100000|2025-10-08 05:25:00|1690.5|1689|1691.8|1690.3|1692.4|1690.9|1689.8|1688.3|99
1759901400000|2025-10-08 05:30:00|1691.9|1690.4|1692.9|1691.4|1693.6|1692.1|1690|1688.5|95
1759901700000|2025-10-08 05:35:00|1692.8|1691.3|1694.9|1693.4|1696.4|1694.9|1692.4|1690.9|125
1759902000000|2025-10-08 05:40:00|1694.6|1693.1|1689.7|1688.2|1694.6|1693.1|1689.7|1688.2|64
1759902300000|2025-10-08 05:45:00|1689.8|1688.3|1688.1|1686.6|1689.8|1688.3|1684.9|1683.4|84
1759902600000|2025-10-08 05:50:00|1688|1686.5|1687.8|1686.3|1689.7|1688|1687.2|1685.7|27
1759902900000|2025-10-08 05:55:00|1687.9|1686.4|1686.5|1685|1689.1|1687.6|1685.9|1684.4|22
1759903200000|2025-10-08 06:00:00|1686.6|1685.1|1682|1680.5|1686.8|1685.3|1680.7|1679.2|141
1759903500000|2025-10-08 06:05:00|1682.1|1680.6|1684.4|1682.9|1687.1|1684.4|1682.1|1680.6|40
1759903800000|2025-10-08 06:10:00|1684.5|1683|1682.7|1681.2|1686.3|1684.2|1680.6|1679.1|71
1759904100000|2025-10-08 06:15:00|1682|1680.5|1678.4|1676.9|1682|1680.5|1675.6|1673.9|101
1759904400000|2025-10-08 06:20:00|1678.5|1677|1679.2|1677.7|1681.5|1680|1678.2|1676.7|29
1759904700000|2025-10-08 06:25:00|1679.1|1677.6|1681.2|1679.7|1682|1680.5|1678.3|1676.8|34
1759905000000|2025-10-08 06:30:00|1681.3|1679.8|1679.9|1678.4|1682.9|1681.4|1679.5|1678|39
1759905300000|2025-10-08 06:35:00|1680|1678.5|1681.7|1680.2|1683.3|1681.8|1679.9|1678.4|28
1759905600000|2025-10-08 06:40:00|1681.8|1680.3|1681.4|1679.9|1683.5|1680.9|1680.1|1678.4|20
1759905900000|2025-10-08 06:45:00|1681.3|1679.8|1679.1|1677.6|1682.8|1681.3|1677.9|1676.4|58
1759906200000|2025-10-08 06:50:00|1679|1677.5|1679|1677.5|1679.4|1677.9|1678.4|1676.9|32
1759906500000|2025-10-08 06:55:00|1678.9|1677.4|1681.3|1679.8|1682.9|1680|1677.2|1675.7|50
1759906800000|2025-10-08 07:00:00|1681.6|1680.1|1679.9|1678.4|1684|1682.5|1679.3|1677.8|42
1759907100000|2025-10-08 07:05:00|1680|1678.5|1681.8|1680.3|1682.6|1681.1|1679.6|1678.1|45
1759907400000|2025-10-08 07:10:00|1681.9|1680.4|1683.7|1682.2|1686.4|1684.9|1681.9|1680.4|66
1759907700000|2025-10-08 07:15:00|1683.4|1681.9|1681.5|1680|1683.8|1682.3|1681.4|1679.9|34
1759908000000|2025-10-08 07:20:00|1681.7|1680.2|1682.2|1680.7|1683.4|1681.9|1681.3|1679.8|25
1759908300000|2025-10-08 07:25:00|1682.1|1680.6|1682.7|1681.2|1683.6|1682.1|1681.7|1680.2|28
1759908600000|2025-10-08 07:30:00|1682.6|1681.1|1680.4|1678.9|1682.7|1681.2|1680.2|1678.7|20
1759908900000|2025-10-08 07:35:00|1680.8|1679.3|1682.9|1681.4|1684.9|1683.4|1680.8|1679.3|40
1759909200000|2025-10-08 07:40:00|1682.8|1681.3|1684.1|1682.6|1684.4|1682.9|1680.2|1678.7|35
1759909500000|2025-10-08 07:45:00|1684.3|1682.8|1686.5|1685|1687.8|1686.3|1683.9|1682.4|38
1759909800000|2025-10-08 07:50:00|1686.4|1684.9|1685.6|1684.1|1686.4|1684.9|1684.5|1683|42
1759910100000|2025-10-08 07:55:00|1685.9|1684.4|1685.4|1683.9|1685.9|1684.4|1683.3|1681.8|24
1759910400000|2025-10-08 08:00:00|1687.2|1685.7|1683.8|1682.3|1687.3|1685.8|1682.4|1680.9|49
1759910700000|2025-10-08 08:05:00|1683.9|1682.4|1684.2|1682.7|1686.9|1685.4|1683.9|1682.4|26
1759911000000|2025-10-08 08:10:00|1684.1|1682.6|1685.2|1683.7|1685.5|1683.7|1683.2|1681.5|18
1759911300000|2025-10-08 08:15:00|1685.5|1684|1685.5|1684|1685.8|1684.3|1683.6|1682.1|34
1759911600000|2025-10-08 08:20:00|1685.4|1683.9|1685.4|1683.9|1686.8|1684.8|1684.9|1682.8|15
1759911900000|2025-10-08 08:25:00|1685.3|1683.8|1685.4|1683.9|1685.8|1684.3|1684|1682.5|19
1759912200000|2025-10-08 08:30:00|1685.5|1684|1686|1684.5|1686.2|1684.7|1685.1|1683.6|11
1759912500000|2025-10-08 08:35:00|1685.9|1684.4|1685.6|1684.1|1686.8|1685.3|1685.5|1684|8
1759912800000|2025-10-08 08:40:00|1685.4|1683.9|1685.7|1684.2|1686.4|1684.9|1684.5|1683|43
1759913100000|2025-10-08 08:45:00|1685.6|1684.1|1680.9|1679.4|1686.9|1685.4|1680.8|1679.3|42
1759913400000|2025-10-08 08:50:00|1681|1679.5|1683.4|1681.9|1683.5|1682|1679.8|1678.3|45
1759913700000|2025-10-08 08:55:00|1683.5|1682|1681.4|1679.9|1683.6|1682.1|1680.3|1678.8|22
1759914000000|2025-10-08 09:00:00|1681.3|1679.8|1676.7|1675.2|1681.3|1679.8|1673.8|1672.3|130
1759914300000|2025-10-08 09:05:00|1676.8|1675.3|1681.4|1679.9|1682.7|1680.4|1676.2|1674.7|33
1759914600000|2025-10-08 09:10:00|1681.3|1679.8|1683.3|1681.8|1683.8|1682.3|1681.3|1679.8|19
1759914900000|2025-10-08 09:15:00|1682.7|1681.2|1685.2|1683.7|1685.9|1684.4|1682.5|1681|127
1759915200000|2025-10-08 09:20:00|1684.9|1683.4|1683.2|1681.7|1686.7|1685.2|1683.1|1681.6|31
1759915500000|2025-10-08 09:25:00|1683.3|1681.8|1683.5|1682|1684.8|1683.3|1683.3|1681.8|12
1759915800000|2025-10-08 09:30:00|1683.4|1681.9|1683.7|1682.2|1684.6|1683.1|1681.1|1679.6|46
1759916100000|2025-10-08 09:35:00|1683.8|1682.3|1684.3|1682.8|1684.4|1682.9|1681.7|1680.2|53
1759916400000|2025-10-08 09:40:00|1684.2|1682.7|1685.4|1683.9|1685.4|1683.9|1682.4|1680.9|28
1759916700000|2025-10-08 09:45:00|1685.5|1684|1687|1685.5|1689.6|1688.1|1685.4|1683.9|57
1759917000000|2025-10-08 09:50:00|1687.1|1685.6|1689.9|1688.4|1689.9|1688.4|1686.1|1684.6|23
1759917300000|2025-10-08 09:55:00|1690|1688.5|1689.7|1688.2|1690.6|1689.1|1688.5|1685.4|77
1759917600000|2025-10-08 10:00:00|1688.3|1686.8|1688.6|1687.1|1690.8|1688.4|1688.3|1686|31
1759917900000|2025-10-08 10:05:00|1688.7|1687.2|1689.4|1687.9|1690.4|1688.9|1688.7|1687.2|43
1759918200000|2025-10-08 10:10:00|1689.5|1688|1691.4|1689.9|1692.2|1690.7|1689.2|1687.7|81
1759918500000|2025-10-08 10:15:00|1691.5|1690|1691.4|1689.9|1691.6|1690.1|1689.7|1688.2|36
1759918800000|2025-10-08 10:20:00|1691.5|1690|1689.5|1688|1691.5|1690|1689.2|1687.7|36
1759919100000|2025-10-08 10:25:00|1689.6|1688.1|1687.6|1686.1|1689.6|1688.1|1686.4|1684.9|32
1759919400000|2025-10-08 10:30:00|1687.7|1686.2|1684.2|1682.7|1688|1686.5|1683.4|1681.9|30
1759919700000|2025-10-08 10:35:00|1684.3|1682.8|1684.5|1683|1686|1683.9|1684.1|1682|14
1759920000000|2025-10-08 10:40:00|1684.6|1683.1|1686.4|1684.9|1686.9|1685.4|1684.6|1683.1|23
1759920300000|2025-10-08 10:45:00|1686.3|1684.8|1686.7|1685.2|1687|1685.5|1685.8|1684.3|15
1759920600000|2025-10-08 10:50:00|1686.6|1685.1|1685.6|1684.1|1686.9|1685.4|1685|1683.5|10
1759920900000|2025-10-08 10:55:00|1685.5|1684|1686.4|1684.9|1687.6|1686.1|1685|1683.5|18
1759921200000|2025-10-08 11:00:00|1686.1|1684.6|1686|1684.5|1687|1685.5|1683.3|1681.8|31
1759921500000|2025-10-08 11:05:00|1686.1|1684.6|1686.1|1684.6|1686.2|1684.7|1685.2|1683.7|10
1759921800000|2025-10-08 11:10:00|1686|1684.5|1686.6|1685.1|1687.7|1686.2|1686|1684.5|25
1759922100000|2025-10-08 11:15:00|1686.5|1685|1684.7|1683.2|1687.1|1685.6|1684.3|1682.8|28
1759922400000|2025-10-08 11:20:00|1684.8|1683.3|1684.4|1682.9|1686.3|1684.8|1684.1|1682.6|13
1759922700000|2025-10-08 11:25:00|1684.3|1682.8|1685.1|1683.6|1686.2|1684.7|1683|1681.5|14
1759923000000|2025-10-08 11:30:00|1685.3|1683.8|1679.9|1678.4|1686.1|1684.6|1679.5|1678|68
1759923300000|2025-10-08 11:35:00|1679.8|1678.3|1683|1681.5|1683.6|1681.5|1679.5|1678|33
1759923600000|2025-10-08 11:40:00|1682.9|1681.4|1682.4|1680.9|1685.7|1684.2|1682.4|1680.9|71
1759923900000|2025-10-08 11:45:00|1682.1|1680.6|1686|1684.5|1686|1684.5|1681.9|1680.4|31
1759924200000|2025-10-08 11:50:00|1685.9|1684.4|1688.6|1687.1|1689.6|1688.1|1685.9|1684.4|61
1759924500000|2025-10-08 11:55:00|1688.4|1686.9|1686.7|1685.2|1688.4|1686.9|1686.6|1685.1|46
1759924800000|2025-10-08 12:00:00|1686.8|1685.3|1689.6|1688.1|1689.6|1688.1|1685.1|1683.6|45
1759925100000|2025-10-08 12:05:00|1689.5|1688|1693.3|1691.8|1693.4|1691.9|1688.3|1686.8|147
1759925400000|2025-10-08 12:10:00|1693.4|1691.9|1692.6|1691.1|1694.4|1692.9|1692.2|1690.7|54
1759925700000|2025-10-08 12:15:00|1693.1|1691.6|1692.7|1691.2|1693.9|1692.4|1690.4|1688.9|68
1759926000000|2025-10-08 12:20:00|1692.4|1690.9|1687|1685.5|1692.7|1691.2|1687|1685.5|82
1759926300000|2025-10-08 12:25:00|1687.1|1685.6|1687.3|1685.8|1687.3|1685.8|1683.2|1681.7|117
1759926600000|2025-10-08 12:30:00|1687.2|1685.7|1689.7|1688.2|1690.5|1689|1687|1685.5|84
1759926900000|2025-10-08 12:35:00|1689.5|1688|1689.3|1687.8|1691.3|1689.8|1688.6|1687.1|82
1759927200000|2025-10-08 12:40:00|1689.2|1687.7|1692.8|1691.3|1693.2|1691.7|1688.8|1687.3|68
1759927500000|2025-10-08 12:45:00|1692.7|1691.2|1693.2|1691.7|1693.5|1692|1691.5|1690|33
1759927800000|2025-10-08 12:50:00|1693.1|1691.6|1691.1|1689.6|1694.9|1693.4|1690|1688.5|115
1759928100000|2025-10-08 12:55:00|1691.2|1689.7|1699.4|1697.9|1699.5|1698|1691.2|1689.7|209
1759928400000|2025-10-08 13:00:00|1699.5|1698|1697.5|1696|1700.6|1699.1|1696.8|1695.3|224
1759928700000|2025-10-08 13:05:00|1697.6|1696.1|1694.4|1692.9|1697.6|1696.1|1692.5|1691|152
1759929000000|2025-10-08 13:10:00|1694.6|1693.1|1696.7|1695.2|1699.1|1697.6|1694.6|1693.1|97
1759929300000|2025-10-08 13:15:00|1696.8|1695.3|1698.8|1697.3|1700.4|1698.9|1696.8|1695.3|95
1759929600000|2025-10-08 13:20:00|1699.1|1697.6|1694.8|1693.3|1699.6|1698.1|1693.6|1692.1|165
1759929900000|2025-10-08 13:25:00|1694.7|1693.2|1693.8|1692.3|1696.6|1695.1|1691.9|1690.4|163
1759930200000|2025-10-08 13:30:00|1693.9|1692.4|1692|1690.5|1694.6|1693.1|1690.8|1689.3|273
1759930500000|2025-10-08 13:35:00|1691.6|1690.1|1697.9|1696.4|1699|1697.5|1688.8|1687.3|246
1759930800000|2025-10-08 13:40:00|1698.2|1696.7|1698.8|1697.3|1703.4|1701.9|1697.3|1695.8|301
1759931100000|2025-10-08 13:45:00|1698.7|1697.2|1703|1701.5|1703.3|1701.8|1698.2|1696.7|179
1759931400000|2025-10-08 13:50:00|1702.8|1701.3|1705.4|1703.9|1706.5|1705|1701.7|1700.2|151
1759931700000|2025-10-08 13:55:00|1705.3|1703.8|1706|1704.5|1707.2|1705.7|1702.8|1701.3|223
1759932000000|2025-10-08 14:00:00|1706.1|1704.6|1706.5|1705|1710.3|1708.8|1704.8|1703.3|215
1759932300000|2025-10-08 14:05:00|1706.4|1704.9|1706.2|1704.7|1708.1|1706.6|1703.5|1702|311
1759932600000|2025-10-08 14:10:00|1706.1|1704.6|1708.9|1707.4|1711.1|1709.6|1705.2|1703.7|244
1759932900000|2025-10-08 14:15:00|1709.1|1707.6|1708.2|1706.7|1709.6|1708.1|1704.9|1703.4|172
1759933200000|2025-10-08 14:20:00|1708.4|1706.9|1702.1|1700.6|1708.4|1706.9|1702.1|1700.6|84
1759933500000|2025-10-08 14:25:00|1702.2|1700.7|1705.6|1704.1|1706.8|1705.3|1702|1700.5|186
1759933800000|2025-10-08 14:30:00|1705.7|1704.2|1703.6|1702.1|1706.8|1705.3|1702.7|1701.2|106
1759934100000|2025-10-08 14:35:00|1703.9|1702.4|1703.5|1702|1704.5|1703|1702.2|1700.7|91
1759934400000|2025-10-08 14:40:00|1703.4|1701.9|1700.3|1698.8|1703.4|1701.9|1697.7|1696.2|157
1759934700000|2025-10-08 14:45:00|1700.2|1698.7|1701.7|1700.2|1702.6|1701.1|1696.6|1695.1|146
1759935000000|2025-10-08 14:50:00|1701.8|1700.3|1699.1|1697.6|1702.4|1700.9|1698|1696.5|138
1759935300000|2025-10-08 14:55:00|1699.2|1697.7|1697.3|1695.8|1699.9|1698.4|1697.3|1695.8|114
1759935600000|2025-10-08 15:00:00|1697|1695.5|1700.2|1698.7|1701.1|1699.6|1696.1|1694.6|164
1759935900000|2025-10-08 15:05:00|1700.4|1698.9|1692.5|1691|1701.4|1699.9|1692.5|1691|197
1759936200000|2025-10-08 15:10:00|1692.3|1690.8|1689.4|1687.9|1693.6|1692.1|1689.2|1687.7|191
1759936500000|2025-10-08 15:15:00|1688.9|1687.4|1693.4|1691.9|1695.2|1693.7|1687.5|1686|215
1759936800000|2025-10-08 15:20:00|1693.3|1691.8|1697.7|1696.2|1698.2|1696.7|1692.6|1691.1|103
1759937100000|2025-10-08 15:25:00|1697.9|1696.4|1695.3|1693.8|1698|1696.5|1694.4|1692.9|131
1759937400000|2025-10-08 15:30:00|1695.6|1694.1|1695.5|1694|1698.1|1696.6|1694.7|1693.2|125
1759937700000|2025-10-08 15:35:00|1695.4|1693.9|1698.2|1696.7|1699.1|1697.6|1694.9|1693.4|70
1759938000000|2025-10-08 15:40:00|1697.7|1696.2|1697.5|1696|1699.6|1698.1|1696.8|1695.3|64
1759938300000|2025-10-08 15:45:00|1697.4|1695.9|1697.5|1696|1697.6|1696.1|1695.4|1693.9|77
1759938600000|2025-10-08 15:50:00|1697.6|1696.1|1695.8|1694.3|1697.7|1696.2|1695.6|1694.1|66
1759938900000|2025-10-08 15:55:00|1695.7|1694.2|1693.9|1692.4|1695.8|1694.3|1693.3|1691.8|68
1759939200000|2025-10-08 16:00:00|1694|1692.5|1693.9|1692.4|1696.7|1695.2|1693.5|1692|45
1759939500000|2025-10-08 16:05:00|1693.7|1692.2|1695.3|1693.8|1695.5|1694|1693.6|1692.1|42
1759939800000|2025-10-08 16:10:00|1695.4|1693.9|1702.9|1701.4|1703.2|1701.7|1695.3|1693.8|132
1759940100000|2025-10-08 16:15:00|1702.6|1701.1|1697.3|1695.8|1703|1701.5|1696.8|1695.3|316
1759940400000|2025-10-08 16:20:00|1697.1|1695.6|1698.5|1697|1701.5|1700|1697.1|1695.6|180
1759940700000|2025-10-08 16:25:00|1698.4|1696.9|1697.5|1696|1698.7|1697.2|1696|1694.5|48
1759941000000|2025-10-08 16:30:00|1697.6|1696.1|1699.6|1698.1|1699.9|1698.4|1694.9|1693.4|87
1759941300000|2025-10-08 16:35:00|1699.4|1697.9|1700.2|1698.7|1701.1|1699.6|1698.4|1696.9|55
1759941600000|2025-10-08 16:40:00|1700.1|1698.6|1700.7|1699.2|1702.8|1701.3|1700|1698.5|88
1759941900000|2025-10-08 16:45:00|1700.8|1699.3|1699.8|1698.3|1701.3|1699.8|1698.4|1696.9|64
1759942200000|2025-10-08 16:50:00|1699.7|1698.2|1700.1|1698.6|1701.1|1699.6|1699.4|1697.9|48
1759942500000|2025-10-08 16:55:00|1700.2|1698.7|1700.6|1699.1|1700.8|1699.3|1699|1697.5|60
1759942800000|2025-10-08 17:00:00|1700.5|1699|1701.9|1700.4|1702.3|1700.8|1699.8|1697.7|186
1759943100000|2025-10-08 17:05:00|1701.1|1699.6|1703.7|1702.2|1703.7|1702.2|1701|1699.5|68
1759943400000|2025-10-08 17:10:00|1703.9|1702.4|1702.7|1701.2|1704|1702.5|1702.4|1700.9|41
1759943700000|2025-10-08 17:15:00|1702.6|1701.1|1700.7|1699.2|1703.3|1701.8|1700.7|1699.2|74
1759944000000|2025-10-08 17:20:00|1700.6|1699.1|1702.2|1700.7|1702.5|1701|1700.2|1698.7|43
1759944300000|2025-10-08 17:25:00|1702.1|1700.6|1701.3|1699.8|1702.9|1701.4|1700.5|1699|87
1759944600000|2025-10-08 17:30:00|1701.4|1699.9|1698.9|1697.4|1701.9|1700.4|1696.5|1695|100
1759944900000|2025-10-08 17:35:00|1698.7|1697.2|1699.3|1697.8|1699.6|1698.1|1697.6|1696.1|48
1759945200000|2025-10-08 17:40:00|1699.6|1698.1|1701|1699.5|1701.8|1700.3|1699.4|1697.9|47
1759945500000|2025-10-08 17:45:00|1700.9|1699.4|1702.6|1701.1|1703|1701.5|1700.9|1699.4|25
1759945800000|2025-10-08 17:50:00|1702.7|1701.2|1700.8|1699.3|1703|1701.5|1700.3|1698.8|29
1759946100000|2025-10-08 17:55:00|1700.7|1699.2|1703.3|1701.8|1703.4|1701.9|1700|1698.5|216
1759946400000|2025-10-08 18:00:00|1702.6|1698.6|1699.5|1698|1703.4|1701.9|1699.1|1697.6|58
1759946700000|2025-10-08 18:05:00|1699.4|1697.9|1697|1695.5|1699.4|1697.9|1696.3|1694.8|71
1759947000000|2025-10-08 18:10:00|1696.9|1695.4|1697.6|1696.1|1699.1|1697.6|1694|1692.5|109
1759947300000|2025-10-08 18:15:00|1697.5|1696|1697.5|1696|1698|1696.5|1695.2|1693.7|77
1759947600000|2025-10-08 18:20:00|1697.6|1696.1|1699.9|1698.4|1700|1698.5|1697.1|1695.6|50
1759947900000|2025-10-08 18:25:00|1699.8|1698.3|1700.4|1698.9|1701.2|1699.7|1698.8|1697.3|61
1759948200000|2025-10-08 18:30:00|1700.3|1698.8|1700|1698.5|1701.3|1699.8|1699.9|1698.4|34
1759948500000|2025-10-08 18:35:00|1699.9|1698.4|1699.5|1698|1700.5|1699|1699.5|1698|49
1759948800000|2025-10-08 18:40:00|1699.4|1697.9|1698.3|1696.8|1700.1|1698.6|1698.2|1696.7|31
1759949100000|2025-10-08 18:45:00|1698.2|1696.7|1699|1697.5|1699.7|1698.2|1698.2|1696.7|24
1759949400000|2025-10-08 18:50:00|1698.9|1697.4|1699.1|1697.6|1700.2|1698.7|1698.6|1697.1|29
1759949700000|2025-10-08 18:55:00|1699.2|1697.7|1699.5|1698|1700|1698.5|1699|1697.5|24
1759950000000|2025-10-08 19:00:00|1699.6|1698.1|1702.1|1700.6|1702.3|1700.8|1699.5|1698|43
1759950300000|2025-10-08 19:05:00|1702|1700.5|1692|1690.5|1702|1700.5|1691.2|1689.7|120
1759950600000|2025-10-08 19:10:00|1692.1|1690.6|1697.4|1695.9|1697.5|1696|1691.8|1690.3|38
1759950900000|2025-10-08 19:15:00|1697.3|1695.8|1698.4|1696.9|1698.5|1697|1694.8|1693.3|69
1759951200000|2025-10-08 19:20:00|1698.2|1696.7|1700|1698.5|1701.1|1699.6|1698.2|1696.7|41
1759951500000|2025-10-08 19:25:00|1699.8|1698.3|1698.4|1696.9|1700.7|1699.2|1698.2|1696.7|42
1759951800000|2025-10-08 19:30:00|1698.2|1696.7|1698.4|1696.9|1698.9|1697.4|1696.7|1695.2|63
1759952100000|2025-10-08 19:35:00|1698.3|1696.8|1699.4|1697.9|1699.9|1698.4|1698|1696.5|28
1759952400000|2025-10-08 19:40:00|1699.3|1697.8|1697.8|1696.3|1699.7|1698.2|1697.3|1695.8|34
1759952700000|2025-10-08 19:45:00|1697.7|1696.2|1698.2|1696.7|1699.2|1697.7|1697.7|1696.2|21
1759953000000|2025-10-08 19:50:00|1698.1|1696.6|1699|1697.5|1700.2|1698.7|1697.5|1696|34
1759953300000|2025-10-08 19:55:00|1699.1|1697.6|1697.3|1695.8|1699.6|1698.1|1697|1695.5|50
1759953600000|2025-10-08 20:00:00|1697.4|1695.9|1697.5|1696|1698.1|1696.6|1696.5|1695|32
1759953900000|2025-10-08 20:05:00|1697.6|1696.1|1694.7|1693.2|1697.6|1696.1|1694.6|1693.1|27
1759954200000|2025-10-08 20:10:00|1694.8|1693.3|1695.1|1693.6|1695.4|1693.9|1694.5|1693|14
1759954500000|2025-10-08 20:15:00|1696.1|1694.6|1697.7|1696.2|1697.8|1696.3|1696|1694.5|24
1759954800000|2025-10-08 20:20:00|1697.6|1696.1|1696.1|1694.6|1697.7|1696.2|1696.1|1694.6|26
1759955100000|2025-10-08 20:25:00|1696|1694.5|1696.5|1695|1696.5|1695|1694.8|1693.3|17
1759955400000|2025-10-08 20:30:00|1696.4|1694.9|1695.1|1693.6|1696.4|1694.9|1695.1|1693.6|12
1759955700000|2025-10-08 20:35:00|1695.3|1693.8|1693.1|1691.6|1695.5|1694|1692.5|1691|44
1759956000000|2025-10-08 20:40:00|1693|1691.5|1691.2|1689.7|1693.5|1692|1691|1689.5|55
1759956300000|2025-10-08 20:45:00|1691.1|1689.6|1694.2|1692.7|1694.2|1692.7|1691|1689.5|21
1759956600000|2025-10-08 20:50:00|1694.1|1692.6|1691.5|1690|1694.1|1692.6|1691.5|1690|17
1759956900000|2025-10-08 20:55:00|1691.4|1689.9|1692.7|1688.7|1692.7|1690.6|1689.9|1687.2|40
1759960800000|2025-10-08 22:00:00|1678.1|1674.1|1684.9|1680.9|1687|1684.8|1677.2|1674.1|89
1759961100000|2025-10-08 22:05:00|1685.1|1681.1|1678|1674|1687.7|1685.2|1678|1674|60
1759961400000|2025-10-08 22:10:00|1677.9|1673.9|1679.4|1677.9|1682.3|1679.6|1677.9|1673.9|65
1759961700000|2025-10-08 22:15:00|1679.5|1678|1682.2|1680.7|1683.1|1681.2|1679.5|1677.2|42
1759962000000|2025-10-08 22:20:00|1682.1|1680.6|1682.1|1680.6|1683.9|1681.4|1681.8|1679|32
1759962300000|2025-10-08 22:25:00|1682.3|1680.8|1682.7|1681.2|1683.9|1681.9|1682.1|1679.9|16
1759962600000|2025-10-08 22:30:00|1682.6|1681.1|1683.4|1679.4|1683.7|1681.1|1681.7|1679.2|8
1759962900000|2025-10-08 22:35:00|1681.6|1680.1|1679.9|1678.4|1681.6|1680.1|1679.9|1676.8|10
1759963200000|2025-10-08 22:40:00|1681.5|1677.5|1681.5|1680|1682.6|1680|1679.6|1677.1|21
1759963500000|2025-10-08 22:45:00|1681.4|1679.9|1682.8|1681.3|1684|1681.5|1680.9|1678.6|13
1759963800000|2025-10-08 22:50:00|1682.6|1681.1|1681.3|1679.8|1682.8|1681.3|1680.9|1679.4|7
1759964100000|2025-10-08 22:55:00|1683.2|1679.2|1681.4|1679.9|1683.4|1679.9|1680.5|1678.6|8
1759964400000|2025-10-08 23:00:00|1681.1|1679.6|1677.8|1676.3|1681.5|1679.6|1677.8|1676.3|43
1759964700000|2025-10-08 23:05:00|1677.7|1676.2|1679.9|1678.4|1679.9|1678.4|1677.5|1675|19
1759965000000|2025-10-08 23:10:00|1679.1|1677.6|1682.3|1678.3|1684|1681|1678.3|1675.6|32
1759965300000|2025-10-08 23:15:00|1682.2|1678.2|1683.3|1679.3|1683.3|1681.4|1681.4|1678|17
1759965600000|2025-10-08 23:20:00|1683.2|1679.2|1680.7|1679.2|1684.1|1682.2|1680.4|1677.5|60
1759965900000|2025-10-08 23:25:00|1680.6|1679.1|1679.9|1678.4|1681.3|1679.8|1679.4|1677.9|20
1759966200000|2025-10-08 23:30:00|1680.5|1679|1682.7|1678.7|1683.2|1679.7|1680|1677.8|11
1759966500000|2025-10-08 23:35:00|1682.8|1678.8|1682.9|1678.9|1683.1|1680.2|1681.6|1678.8|3
1759966800000|2025-10-08 23:40:00|1682.2|1680.7|1681|1679.5|1682.9|1680.7|1681|1678.1|7
1759967100000|2025-10-08 23:45:00|1681.1|1679.6|1669.4|1665.4|1681.1|1679.6|1667.6|1665.3|158
1759967400000|2025-10-08 23:50:00|1668|1666.5|1675.2|1671.2|1676.1|1672.3|1667.5|1665.1|82
1759967700000|2025-10-08 23:55:00|1674|1672.5|1679.1|1675.1|1679.7|1677|1674|1672.2|47
1759968000000|2025-10-09 00:00:00|1678.8|1677.3|1677.9|1676.4|1679.7|1678.2|1675.6|1672.5|56
1759968300000|2025-10-09 00:05:00|1677.7|1676.2|1676.2|1674.7|1679.8|1678.3|1676|1673.4|45
1759968600000|2025-10-09 00:10:00|1676.1|1674.6|1677.4|1675.9|1679.3|1676.6|1675.9|1673.9|17
1759968900000|2025-10-09 00:15:00|1677.3|1675.8|1681|1679.5|1681|1679.5|1676.9|1675.4|28
1759969200000|2025-10-09 00:20:00|1680.9|1679.4|1683.9|1682.4|1684.4|1682.9|1679.8|1678.3|38
1759969500000|2025-10-09 00:25:00|1684.1|1682.6|1686.4|1684.9|1687.2|1685.4|1683.5|1680.8|51
1759969800000|2025-10-09 00:30:00|1686.5|1685|1685.6|1684.1|1688.2|1686.7|1685|1683.5|59
1759970100000|2025-10-09 00:35:00|1685.4|1683.9|1684.9|1683.4|1687.6|1685.6|1684.3|1682.8|49
1759970400000|2025-10-09 00:40:00|1685|1683.5|1686.1|1684.6|1687.3|1685.8|1684.9|1683.4|60
1759970700000|2025-10-09 00:45:00|1685.9|1684.4|1686|1684.5|1687.1|1684.7|1684|1682.5|26
1759971000000|2025-10-09 00:50:00|1685.4|1683.9|1685.7|1684.2|1687.7|1685.2|1684.1|1682.6|22
1759971300000|2025-10-09 00:55:00|1685.6|1684.1|1682.6|1681.1|1685.6|1684.1|1682.3|1680.8|29
1759971600000|2025-10-09 01:00:00|1682.4|1680.9|1676.6|1675.1|1686.9|1685.4|1675.5|1673.3|73
1759971900000|2025-10-09 01:05:00|1676.7|1675.2|1673.7|1672.2|1678.7|1675.7|1671.3|1669|300
1759972200000|2025-10-09 01:10:00|1673.8|1672.3|1680.7|1679.2|1683.1|1680.2|1673.7|1672.2|65
1759972500000|2025-10-09 01:15:00|1680.8|1679.3|1682.3|1680.8|1685|1683.5|1680.1|1678.4|78
1759972800000|2025-10-09 01:20:00|1682.2|1680.7|1681.4|1679.9|1682.9|1681.4|1680.6|1679.1|47
1759973100000|2025-10-09 01:25:00|1682|1680.5|1684.3|1682.8|1686.3|1684.8|1682|1680.5|52
1759973400000|2025-10-09 01:30:00|1684.4|1682.9|1685.9|1684.4|1687.5|1686|1683.2|1680.7|30
1759973700000|2025-10-09 01:35:00|1685.6|1684.1|1683.8|1682.3|1687|1684.8|1681|1678.8|44
1759974000000|2025-10-09 01:40:00|1683.7|1682.2|1685.1|1683.6|1685.3|1683.6|1682.3|1680.5|20
1759974300000|2025-10-09 01:45:00|1685|1683.5|1681.1|1679.6|1685.1|1683.6|1681.1|1679.5|41
1759974600000|2025-10-09 01:50:00|1680.9|1679.4|1677.5|1676|1681.1|1679.6|1676.7|1675|64
1759974900000|2025-10-09 01:55:00|1677.4|1675.9|1678.6|1677.1|1679.3|1677.8|1673.8|1672.3|45
1759975200000|2025-10-09 02:00:00|1678.8|1677.3|1676.5|1675|1679.3|1677.8|1674.8|1673.3|41
1759975500000|2025-10-09 02:05:00|1676.8|1675.3|1677.8|1676.3|1678.8|1677.3|1675.6|1674.1|36
1759975800000|2025-10-09 02:10:00|1677.9|1676.4|1678.1|1676.6|1678.4|1676.9|1674.9|1673.4|32
1759976100000|2025-10-09 02:15:00|1677.9|1676.4|1676.8|1675.3|1678|1676.5|1673.8|1672.1|41
1759976400000|2025-10-09 02:20:00|1676.9|1675.4|1678.8|1677.3|1679.1|1677.6|1676.9|1675.4|19
1759976700000|2025-10-09 02:25:00|1679|1677.5|1678.5|1677|1679.6|1678.1|1677.4|1675.9|28
1759977000000|2025-10-09 02:30:00|1678.4|1676.9|1674.2|1672.7|1678.4|1676.9|1674.2|1672.7|61
1759977300000|2025-10-09 02:35:00|1674.3|1672.8|1679.8|1678.3|1679.9|1678.4|1673.6|1672.1|58
1759977600000|2025-10-09 02:40:00|1679.7|1678.2|1678.3|1676.8|1680.8|1679.3|1678.3|1676.8|26
1759977900000|2025-10-09 02:45:00|1678.2|1676.7|1679|1677.5|1679.5|1678|1678.2|1676.7|20
1759978200000|2025-10-09 02:50:00|1678.8|1677.3|1679.8|1678.3|1679.9|1678.4|1678.8|1677.3|24
1759978500000|2025-10-09 02:55:00|1679.9|1678.4|1679|1677.5|1680.3|1678.8|1678.3|1676.8|14
1759978800000|2025-10-09 03:00:00|1678.9|1677.4|1679.6|1678.1|1684.3|1680.5|1678.2|1676.7|51
1759979100000|2025-10-09 03:05:00|1679.5|1678|1681.7|1680.2|1681.7|1680.2|1679|1676.6|25
1759979400000|2025-10-09 03:10:00|1681.6|1680.1|1681|1679.5|1682.3|1680.8|1680.7|1679.2|24
1759979700000|2025-10-09 03:15:00|1681.1|1679.6|1683.5|1682|1683.6|1682.1|1681|1679.5|17
1759980000000|2025-10-09 03:20:00|1683.6|1682.1|1685.3|1683.8|1686.5|1685|1683.5|1682|95
1759980300000|2025-10-09 03:25:00|1685.4|1683.9|1685.2|1683.7|1685.5|1684|1683.8|1682.3|30
1759980600000|2025-10-09 03:30:00|1685.3|1683.8|1685|1683.5|1685.8|1684.3|1683.9|1682.4|49
1759980900000|2025-10-09 03:35:00|1684.9|1683.4|1687.4|1685.9|1687.9|1686.4|1684.8|1683.3|42
1759981200000|2025-10-09 03:40:00|1687.3|1685.8|1686.3|1684.8|1688.6|1687.1|1686.2|1684.7|27
1759981500000|2025-10-09 03:45:00|1686.5|1685|1685.3|1683.8|1686.7|1685.2|1685.3|1683.8|21
1759981800000|2025-10-09 03:50:00|1685.4|1683.9|1685.8|1684.3|1686.2|1684.7|1684.4|1682.9|41
1759982100000|2025-10-09 03:55:00|1685.5|1684|1685.3|1683.8|1686|1684.5|1684.7|1683.2|40
1759982400000|2025-10-09 04:00:00|1685.4|1683.9|1685.6|1684.1|1686|1684.5|1685.2|1683.7|7
1759982700000|2025-10-09 04:05:00|1685.7|1684.2|1684.7|1683.2|1685.7|1684.2|1684.5|1683|21
1759983000000|2025-10-09 04:10:00|1684.6|1683.1|1686|1684.5|1686.2|1684.7|1684.5|1683|20
1759983300000|2025-10-09 04:15:00|1685.9|1684.4|1686|1684.5|1687.2|1685.7|1685.7|1684.2|16
1759983600000|2025-10-09 04:20:00|1686.1|1684.6|1686.6|1685.1|1686.6|1685.1|1685.2|1683.7|31
1759983900000|2025-10-09 04:25:00|1686.3|1684.8|1686.3|1684.8|1686.7|1685.2|1685.4|1683.9|20
1759984200000|2025-10-09 04:30:00|1686.2|1684.7|1686|1684.5|1686.5|1685|1686|1684.5|8
1759984500000|2025-10-09 04:35:00|1686.1|1684.6|1686.2|1684.7|1686.9|1685.4|1685.3|1683.8|20
1759984800000|2025-10-09 04:40:00|1686.4|1684.9|1685.9|1684.4|1687|1685.5|1685|1683.5|12
1759985100000|2025-10-09 04:45:00|1686|1684.5|1686.9|1685.4|1687|1685.5|1685.8|1684.3|9
1759985400000|2025-10-09 04:50:00|1686.8|1685.3|1686.9|1685.4|1686.9|1685.4|1686.1|1684.6|6
1759985700000|2025-10-09 04:55:00|1686.8|1685.3|1687.4|1685.9|1689.4|1687.9|1686.7|1685.2|26
1759986000000|2025-10-09 05:00:00|1687.3|1685.8|1688.3|1686.8|1688.5|1687|1686|1684.5|24
1759986300000|2025-10-09 05:05:00|1688.2|1686.7|1688.4|1686.9|1689.8|1688.3|1688|1686.5|51
1759986600000|2025-10-09 05:10:00|1688.3|1686.8|1688.4|1686.9|1688.5|1687|1687.9|1686.4|23
1759986900000|2025-10-09 05:15:00|1688.7|1687.2|1687.1|1685.6|1689.2|1687.7|1687|1685.5|16
1759987200000|2025-10-09 05:20:00|1687|1685.5|1684.4|1682.9|1687.1|1685.6|1684.3|1682.8|30
1759987500000|2025-10-09 05:25:00|1684.8|1683.3|1686.3|1684.8|1686.8|1685.3|1684.3|1682.8|15
1759987800000|2025-10-09 05:30:00|1686.4|1684.9|1689.1|1687.6|1689.7|1688.2|1685.4|1683.9|36
1759988100000|2025-10-09 05:35:00|1689|1687.5|1689.7|1688.2|1691.4|1689.9|1687.6|1686.1|94
1759988400000|2025-10-09 05:40:00|1689.6|1688.1|1688.8|1687.3|1690.6|1689.1|1687.8|1686.3|28
1759988700000|2025-10-09 05:45:00|1688.7|1687.2|1686.9|1685.4|1688.9|1687.4|1686.9|1685.4|11
1759989000000|2025-10-09 05:50:00|1687|1685.5|1689.4|1687.9|1689.7|1688.2|1686.9|1685.4|33
1759989300000|2025-10-09 05:55:00|1689.5|1688|1691.2|1689.7|1692|1690.5|1688.7|1687.2|73
1759989600000|2025-10-09 06:00:00|1691.3|1689.8|1692.1|1690.6|1692.3|1690.8|1690.1|1688.6|39
1759989900000|2025-10-09 06:05:00|1692.3|1690.8|1693.6|1692.1|1694.9|1693.4|1691.5|1690|83
1759990200000|2025-10-09 06:10:00|1693.8|1692.3|1690.2|1688.7|1693.9|1692.4|1688.9|1687.4|39
1759990500000|2025-10-09 06:15:00|1690.1|1688.6|1692.1|1690.6|1692.2|1690.7|1690.1|1688.6|20
1759990800000|2025-10-09 06:20:00|1692|1690.5|1689.6|1688.1|1692.6|1691.1|1689.1|1687.6|32
1759991100000|2025-10-09 06:25:00|1689.7|1688.2|1686.6|1685.1|1689.8|1688.3|1685.6|1684.1|74
1759991400000|2025-10-09 06:30:00|1686.7|1685.2|1691.5|1690|1691.5|1690|1686.7|1685.2|53
1759991700000|2025-10-09 06:35:00|1691.8|1690.3|1687.1|1685.6|1692.2|1690.7|1687|1685.5|82
1759992000000|2025-10-09 06:40:00|1687|1685.5|1686.1|1684.6|1688.4|1686.9|1685.6|1684.1|58
1759992300000|2025-10-09 06:45:00|1686|1684.5|1683.8|1682.3|1686.6|1685.1|1682.3|1680.7|63
1759992600000|2025-10-09 06:50:00|1683.9|1682.4|1684.8|1683.3|1685|1683.3|1681.4|1679.9|63
1759992900000|2025-10-09 06:55:00|1685.2|1683.7|1685.4|1683.9|1686.4|1683.9|1682.7|1681.2|45
1759993200000|2025-10-09 07:00:00|1685.3|1683.8|1694.1|1692.6|1696.4|1694.9|1685.3|1683.8|250
1759993500000|2025-10-09 07:05:00|1693.9|1692.4|1696.4|1694.9|1697.8|1696.3|1692.6|1690.1|95
1759993800000|2025-10-09 07:10:00|1696.5|1695|1693.4|1691.9|1696.9|1695.4|1693.3|1691.4|58
1759994100000|2025-10-09 07:15:00|1693.5|1692|1693.4|1691.9|1693.7|1692.2|1691.6|1690.1|38
1759994400000|2025-10-09 07:20:00|1693.3|1691.8|1696.9|1695.4|1698|1696.5|1693.1|1691.6|31
1759994700000|2025-10-09 07:25:00|1696.8|1695.3|1696.7|1695.2|1696.8|1695.3|1693.2|1691.7|27
1759995000000|2025-10-09 07:30:00|1696.6|1695.1|1696.9|1695.4|1698.8|1697.3|1695.7|1694.2|65
1759995300000|2025-10-09 07:35:00|1697|1695.5|1694.4|1692.9|1697.9|1696.4|1694|1692.5|33
1759995600000|2025-10-09 07:40:00|1694.3|1692.8|1695.4|1693.9|1695.8|1694.3|1694.2|1692.7|26
1759995900000|2025-10-09 07:45:00|1695.6|1694.1|1693.9|1692.4|1698.5|1697|1693.5|1692|67
1759996200000|2025-10-09 07:50:00|1694|1692.5|1694.4|1692.9|1694.9|1692.9|1692.5|1690.9|24
1759996500000|2025-10-09 07:55:00|1694.3|1692.8|1695.8|1694.3|1695.8|1694.3|1693.9|1692.4|11
1759996800000|2025-10-09 08:00:00|1695.9|1694.4|1693.8|1692.3|1696.9|1695.4|1693.8|1692.3|37
1759997100000|2025-10-09 08:05:00|1693.7|1692.2|1693.9|1692.4|1695.1|1693|1691.9|1690.4|65
1759997400000|2025-10-09 08:10:00|1693.8|1692.3|1696.2|1694.7|1696.5|1695|1693.1|1691.6|30
1759997700000|2025-10-09 08:15:00|1696.3|1694.8|1697.8|1696.3|1699.2|1697.7|1695.7|1694.2|56
1759998000000|2025-10-09 08:20:00|1698|1696.5|1696.6|1695.1|1698.1|1696.6|1695.2|1693.7|26
1759998300000|2025-10-09 08:25:00|1696.7|1695.2|1696.6|1695.1|1696.9|1695.4|1695.9|1694.4|9
1759998600000|2025-10-09 08:30:00|1696.5|1695|1697|1695.5|1697.2|1695.7|1695|1693.5|21
1759998900000|2025-10-09 08:35:00|1696.9|1695.4|1699.4|1697.9|1701.2|1699.6|1696.7|1695.2|103
1759999200000|2025-10-09 08:40:00|1699.5|1698|1698.8|1697.3|1700.2|1698.7|1698.3|1696.8|38
1759999500000|2025-10-09 08:45:00|1698.7|1697.2|1698.7|1697.2|1699.5|1698|1697.2|1695.7|24
1759999800000|2025-10-09 08:50:00|1698.8|1697.3|1699|1697.5|1699.5|1698|1697.8|1696.3|20
1760000100000|2025-10-09 08:55:00|1699.1|1697.6|1699.6|1698.1|1700.1|1698.6|1697.9|1696.4|38
1760000400000|2025-10-09 09:00:00|1699.7|1698.2|1702.6|1701.1|1702.8|1701.3|1699.3|1697.8|32
1760000700000|2025-10-09 09:05:00|1702.7|1701.2|1702.1|1700.6|1702.8|1701.3|1700.7|1699.2|96
1760001000000|2025-10-09 09:10:00|1702|1700.5|1704.5|1703|1704.5|1703|1701.4|1699.9|65
1760001300000|2025-10-09 09:15:00|1704.7|1703.2|1708.5|1707|1711.9|1710.4|1703.8|1702.3|231
1760001600000|2025-10-09 09:20:00|1708.6|1707.1|1707.4|1705.9|1709|1707.5|1706.9|1705.4|62
1760001900000|2025-10-09 09:25:00|1707.5|1706|1707.9|1706.4|1708.1|1706.6|1706.5|1705|63
1760002200000|2025-10-09 09:30:00|1707.8|1706.3|1707.3|1705.8|1708.6|1707.1|1706.4|1704.9|49
1760002500000|2025-10-09 09:35:00|1707.4|1705.9|1708.8|1707.3|1709.2|1707.7|1706.8|1705.3|49
1760002800000|2025-10-09 09:40:00|1708.7|1707.2|1707.8|1706.3|1710.2|1708.7|1706.6|1705.1|32
1760003100000|2025-10-09 09:45:00|1707.9|1706.4|1704.6|1703.1|1708.3|1706.8|1704.4|1702.9|76
1760003400000|2025-10-09 09:50:00|1704.5|1703|1702.4|1700.9|1704.6|1703.1|1702.1|1700.6|128
1760003700000|2025-10-09 09:55:00|1702.3|1700.8|1705|1703.5|1705.5|1704|1700.3|1698.8|64
1760004000000|2025-10-09 10:00:00|1705.1|1703.6|1705.2|1703.7|1706.6|1705.1|1704.6|1703.1|31
1760004300000|2025-10-09 10:05:00|1705.1|1703.6|1705.8|1704.3|1706|1704.5|1704.5|1703|10
1760004600000|2025-10-09 10:10:00|1705.9|1704.4|1705.8|1704.3|1706.7|1705.2|1705.1|1703.6|14
1760004900000|2025-10-09 10:15:00|1705.7|1704.2|1703.9|1702.4|1706|1704.5|1703.6|1702.1|11
1760005200000|2025-10-09 10:20:00|1703.8|1702.3|1703.6|1702.1|1704.4|1702.9|1702.9|1701.4|29
1760005500000|2025-10-09 10:25:00|1703.5|1702|1705.3|1703.8|1706.2|1704.7|1703|1701.5|35
1760005800000|2025-10-09 10:30:00|1705.5|1704|1703.8|1702.3|1705.5|1704|1703.6|1702.1|22
1760006100000|2025-10-09 10:35:00|1703.7|1702.2|1702.2|1700.7|1703.7|1702.2|1701.7|1700.2|46
1760006400000|2025-10-09 10:40:00|1701.9|1700.4|1701.4|1699.9|1702.5|1701|1700.2|1698.7|46
1760006700000|2025-10-09 10:45:00|1701.2|1699.7|1703|1701.5|1703.7|1702.2|1701.2|1699.7|20
1760007000000|2025-10-09 10:50:00|1703.1|1701.6|1703.1|1701.6|1704.4|1701.9|1702.1|1700.4|30
1760007300000|2025-10-09 10:55:00|1703|1701.5|1703.8|1702.3|1703.9|1702.4|1702|1700.5|26
1760007600000|2025-10-09 11:00:00|1704.2|1702.7|1702.2|1700.7|1706.7|1705.2|1702.2|1700.7|73
1760007900000|2025-10-09 11:05:00|1702.1|1700.6|1701.6|1700.1|1703.8|1702.3|1701.4|1699.9|28
1760008200000|2025-10-09 11:10:00|1701.5|1700|1700.1|1698.6|1701.5|1700|1699.9|1698.4|34
1760008500000|2025-10-09 11:15:00|1700|1698.5|1698.6|1697.1|1700.7|1699.2|1696.3|1694.8|55
1760008800000|2025-10-09 11:20:00|1698.5|1697|1699|1697.5|1700.6|1699.1|1697.2|1695.7|37
1760009100000|2025-10-09 11:25:00|1699.1|1697.6|1699.1|1697.6|1699.8|1698.3|1698|1696.5|33
1760009400000|2025-10-09 11:30:00|1699.2|1697.7|1703.8|1702.3|1704|1702.5|1699.2|1697.7|49
1760009700000|2025-10-09 11:35:00|1703.4|1701.9|1703.4|1701.9|1704.1|1702.6|1702.2|1700.7|37
1760010000000|2025-10-09 11:40:00|1703.3|1701.8|1702.6|1701.1|1703.7|1702.2|1701.3|1699.8|21
1760010300000|2025-10-09 11:45:00|1702.3|1700.8|1702.2|1700.7|1703|1701.5|1701.4|1699.9|41
1760010600000|2025-10-09 11:50:00|1702|1700.5|1700|1698.5|1703.1|1701.6|1699.8|1698.3|60
1760010900000|2025-10-09 11:55:00|1699.9|1698.4|1701.2|1699.7|1701.4|1699.9|1699.1|1697.6|30
1760011200000|2025-10-09 12:00:00|1701.4|1699.9|1698.7|1697.2|1701.5|1700|1697.5|1696|58
1760011500000|2025-10-09 12:05:00|1698.8|1697.3|1698.7|1697.2|1700|1698.5|1698|1696.5|23
1760011800000|2025-10-09 12:10:00|1698.6|1697.1|1695.8|1694.3|1698.6|1697.1|1695.8|1694.3|58
1760012100000|2025-10-09 12:15:00|1695.9|1694.4|1698.2|1696.7|1698.9|1697.4|1695.2|1693.7|64
1760012400000|2025-10-09 12:20:00|1698|1696.5|1698.6|1697.1|1698.6|1697.1|1694.8|1693.3|78
1760012700000|2025-10-09 12:25:00|1698.5|1697|1701.2|1699.7|1701.2|1699.7|1698.2|1696.7|70
1760013000000|2025-10-09 12:30:00|1701.1|1699.6|1703|1701.5|1704.1|1702.6|1699.7|1697.8|112
1760013300000|2025-10-09 12:35:00|1702.9|1701.4|1705.8|1704.3|1706.9|1705.4|1702.1|1700.6|87
1760013600000|2025-10-09 12:40:00|1705.7|1704.2|1710.5|1709|1710.6|1709.1|1705.3|1703.8|119
1760013900000|2025-10-09 12:45:00|1711.4|1709.9|1710.8|1709.3|1717|1715.5|1710.5|1709|254
1760014200000|2025-10-09 12:50:00|1710.6|1709.1|1716.1|1714.6|1716.1|1714.6|1709.4|1707.9|143
1760014500000|2025-10-09 12:55:00|1716.3|1714.8|1715.6|1714.1|1717.8|1716.3|1713|1711.5|190
1760014800000|2025-10-09 13:00:00|1715.7|1714.2|1716.6|1715.1|1719.3|1717.8|1714|1712.5|253
1760015100000|2025-10-09 13:05:00|1716.8|1715.3|1715.5|1714|1718.1|1716.6|1715.2|1713.7|228
1760015400000|2025-10-09 13:10:00|1715.6|1714.1|1714.8|1713.3|1719.2|1717.7|1712.9|1711.4|194
1760015700000|2025-10-09 13:15:00|1715.1|1713.6|1715.8|1714.3|1715.8|1714.3|1709.7|1708.2|221
1760016000000|2025-10-09 13:20:00|1716|1714.5|1725.3|1723.8|1725.4|1723.9|1716|1714.5|399
1760016300000|2025-10-09 13:25:00|1725.2|1723.7|1719.6|1718.1|1725.5|1724|1719.6|1718.1|213
1760016600000|2025-10-09 13:30:00|1719.5|1718|1715.2|1713.7|1720.2|1718.7|1714.2|1712.7|282
1760016900000|2025-10-09 13:35:00|1715.1|1713.6|1714.5|1713|1718.3|1716.8|1713.7|1712.2|156
1760017200000|2025-10-09 13:40:00|1714.6|1713.1|1705.7|1704.2|1715.4|1713.9|1705.5|1704|251
1760017500000|2025-10-09 13:45:00|1705.8|1704.3|1699.5|1698|1708.4|1706.9|1694.6|1693.1|480
1760017800000|2025-10-09 13:50:00|1699.2|1697.7|1699.4|1697.9|1704.1|1702.6|1696.1|1694.6|342
1760018100000|2025-10-09 13:55:00|1699.5|1698|1699.7|1698.2|1703.6|1702.1|1698.1|1696.6|215
1760018400000|2025-10-09 14:00:00|1699.5|1698|1701.6|1700.1|1701.6|1700.1|1694|1692.5|217
1760018700000|2025-10-09 14:05:00|1701.8|1700.3|1705.9|1704.4|1706.2|1704.7|1700.6|1699.1|213
1760019000000|2025-10-09 14:10:00|1706|1704.5|1707.4|1705.9|1707.9|1706.4|1703.5|1702|160
1760019300000|2025-10-09 14:15:00|1707.8|1706.3|1705.4|1703.9|1710.7|1709.2|1705.4|1703.9|215
1760019600000|2025-10-09 14:20:00|1705.8|1704.3|1694.4|1692.9|1706.9|1704.6|1694.1|1692.6|370
1760019900000|2025-10-09 14:25:00|1694.5|1693|1692.1|1690.6|1700.1|1698|1692|1690.5|224
1760020200000|2025-10-09 14:30:00|1692|1690.5|1692.4|1690.9|1698|1696.5|1688.1|1685.4|318
1760020500000|2025-10-09 14:35:00|1692.8|1691.3|1697.4|1695.9|1698.1|1696.6|1690.4|1688.1|217
1760020800000|2025-10-09 14:40:00|1697.3|1695.8|1697.4|1695.9|1698.7|1697.2|1694.7|1693.2|133
1760021100000|2025-10-09 14:45:00|1697.3|1695.8|1703.8|1702.3|1704|1702.5|1694.2|1692.7|248
1760021400000|2025-10-09 14:50:00|1703.7|1702.2|1705.4|1703.9|1705.7|1704.2|1702.2|1700.7|179
1760021700000|2025-10-09 14:55:00|1705.3|1703.8|1704.9|1703.4|1708.1|1706.6|1703.8|1702.3|163
1760022000000|2025-10-09 15:00:00|1704.3|1702.8|1700.5|1699|1704.7|1703.2|1699.4|1697.9|181
1760022300000|2025-10-09 15:05:00|1700.3|1698.8|1700.2|1698.7|1701.3|1699.8|1697.4|1695.9|172
1760022600000|2025-10-09 15:10:00|1700.1|1698.6|1700.5|1699|1702|1700.5|1698.2|1696.7|99
1760022900000|2025-10-09 15:15:00|1700.1|1698.6|1703.1|1701.6|1703.7|1702.2|1699.4|1697.9|163
1760023200000|2025-10-09 15:20:00|1703.2|1701.7|1699.5|1698|1703.9|1702.4|1696.8|1695.3|119
1760023500000|2025-10-09 15:25:00|1699.6|1698.1|1694.9|1693.4|1700.7|1698.1|1694.8|1693.3|101
1760023800000|2025-10-09 15:30:00|1694.8|1693.3|1690.5|1689|1694.9|1693.4|1688.6|1687.1|323
1760024100000|2025-10-09 15:35:00|1690.1|1688.6|1690.1|1688.6|1692.1|1690.4|1688.1|1686.3|125
1760024400000|2025-10-09 15:40:00|1690.3|1688.8|1690.3|1688.8|1691.3|1689.7|1686.8|1685.3|183
1760024700000|2025-10-09 15:45:00|1689.9|1688.4|1693.3|1691.8|1693.9|1692.4|1689.8|1688.3|136
1760025000000|2025-10-09 15:50:00|1693.2|1691.7|1693.1|1691.6|1694.4|1692.9|1690.8|1689.3|137
1760025300000|2025-10-09 15:55:00|1693|1691.5|1695.1|1693.6|1697.3|1695.8|1692.8|1691.3|106
1760025600000|2025-10-09 16:00:00|1694.7|1693.2|1697.6|1696.1|1699.1|1697.6|1694.7|1693.2|99
1760025900000|2025-10-09 16:05:00|1697.5|1696|1698.9|1697.4|1700.2|1698.7|1697.1|1695.6|54
1760026200000|2025-10-09 16:10:00|1698.4|1696.9|1694.8|1693.3|1698.8|1697.3|1694.7|1693.2|74
1760026500000|2025-10-09 16:15:00|1694.7|1693.2|1694.3|1692.8|1695.4|1693.9|1693.3|1691.8|41
1760026800000|2025-10-09 16:20:00|1694.2|1692.7|1689.4|1687.9|1695.1|1693.6|1689.3|1687.8|96
1760027100000|2025-10-09 16:25:00|1689.3|1687.8|1691.1|1689.6|1693.4|1691.9|1689.2|1687.7|89
1760027400000|2025-10-09 16:30:00|1690.9|1689.4|1678.7|1677.2|1690.9|1689.4|1678.7|1677.2|236
1760027700000|2025-10-09 16:35:00|1678.6|1677.1|1670.9|1669.4|1680.3|1678.8|1670.1|1668.6|306
1760028000000|2025-10-09 16:40:00|1670.8|1669.3|1674.7|1673.2|1675.4|1673.9|1666.2|1664.7|392
1760028300000|2025-10-09 16:45:00|1674.6|1673.1|1671|1669.5|1675.4|1673.9|1668.3|1666.8|177
1760028600000|2025-10-09 16:50:00|1670.7|1669.2|1659.8|1658.3|1673.8|1672.3|1658.8|1657.3|284
1760028900000|2025-10-09 16:55:00|1659.9|1658.4|1661.6|1657.6|1663.7|1661.3|1655.6|1654.1|650
1760029200000|2025-10-09 17:00:00|1661.7|1657.7|1657.5|1656|1664.1|1661.5|1656.3|1654.8|479
1760029500000|2025-10-09 17:05:00|1657.6|1656.1|1659.8|1658.3|1663.1|1659.7|1653.2|1651.7|297
1760029800000|2025-10-09 17:10:00|1659.7|1658.2|1656.6|1655.1|1661.6|1659.2|1655.3|1653.8|175
1760030100000|2025-10-09 17:15:00|1656.9|1655.4|1657.9|1656.4|1659.8|1658.2|1652.4|1650.9|169
1760030400000|2025-10-09 17:20:00|1657.4|1655.9|1657.5|1656|1662.3|1660.8|1657.4|1655.6|169
1760030700000|2025-10-09 17:25:00|1657.6|1656.1|1657.3|1655.8|1660.1|1658.3|1655.8|1654.3|117
1760031000000|2025-10-09 17:30:00|1657.4|1655.9|1657.9|1656.4|1658.6|1657.1|1654.4|1652.9|133
1760031300000|2025-10-09 17:35:00|1657.8|1656.3|1658.6|1657.1|1661.7|1660.2|1656.3|1654.8|142
1760031600000|2025-10-09 17:40:00|1658.8|1657.3|1660.7|1659.2|1663.9|1662.4|1657.6|1656.1|94
1760031900000|2025-10-09 17:45:00|1660.2|1658.7|1659.9|1658.4|1661.4|1659.9|1658.3|1656.8|109
1760032200000|2025-10-09 17:50:00|1659.8|1658.3|1661.2|1659.7|1664.7|1663.2|1659.7|1658.2|103
1760032500000|2025-10-09 17:55:00|1661.3|1659.8|1658.7|1657.2|1661.5|1660|1657.9|1656.4|61
1760032800000|2025-10-09 18:00:00|1658.8|1657.3|1661.2|1659.7|1661.6|1660.1|1658.7|1657.2|18
1760033100000|2025-10-09 18:05:00|1661.3|1659.8|1661.6|1660.1|1664.5|1663|1661.1|1659.6|89
1760033400000|2025-10-09 18:10:00|1661.5|1660|1663.1|1661.6|1664.2|1662.7|1660.7|1659.2|77
1760033700000|2025-10-09 18:15:00|1663.2|1661.7|1667.2|1665.7|1667.4|1665.9|1662.9|1661.4|121
1760034000000|2025-10-09 18:20:00|1667.3|1665.8|1664.1|1662.6|1667.4|1665.9|1663.7|1662.2|80
1760034300000|2025-10-09 18:25:00|1664|1662.5|1665|1663.5|1665.3|1663.8|1663.8|1662.3|28
1760034600000|2025-10-09 18:30:00|1664.9|1663.4|1659.7|1658.2|1664.9|1663.4|1659.5|1658|58
1760034900000|2025-10-09 18:35:00|1659.6|1658.1|1662|1660.5|1662.2|1660.7|1659.5|1658|35
1760035200000|2025-10-09 18:40:00|1662.1|1660.6|1661.2|1659.7|1662.9|1661.4|1659.4|1657.9|64
1760035500000|2025-10-09 18:45:00|1661.4|1659.9|1659.2|1657.7|1662.7|1661.2|1659.1|1657.6|45
1760035800000|2025-10-09 18:50:00|1659.3|1657.8|1657.4|1655.9|1659.5|1658|1657|1655.5|68
1760036100000|2025-10-09 18:55:00|1657.5|1656|1658|1656.5|1658.5|1657|1657.1|1655.6|46
1760036400000|2025-10-09 19:00:00|1657.9|1656.4|1659.4|1657.9|1659.5|1658|1656.1|1654.6|66
1760036700000|2025-10-09 19:05:00|1660|1658.5|1662.3|1660.8|1662.3|1660.8|1659.6|1658.1|54
1760037000000|2025-10-09 19:10:00|1662.2|1660.7|1663.6|1662.1|1663.9|1662.4|1661.3|1659.8|44
1760037300000|2025-10-09 19:15:00|1663.8|1662.3|1663.9|1662.4|1664.5|1663|1662.9|1661.4|42
1760037600000|2025-10-09 19:20:00|1663.8|1662.3|1665.3|1663.8|1666|1664.5|1663.8|1662.3|40
1760037900000|2025-10-09 19:25:00|1665.4|1663.9|1666.1|1664.6|1666.5|1665|1664.6|1663.1|33
1760038200000|2025-10-09 19:30:00|1666|1664.5|1666.9|1665.4|1667.1|1665.6|1665.9|1664.4|45
1760038500000|2025-10-09 19:35:00|1667|1665.5|1668.6|1667.1|1669.3|1667.8|1666.6|1665.1|82
1760038800000|2025-10-09 19:40:00|1668.7|1667.2|1669.3|1667.8|1669.3|1667.8|1666.5|1665|50
1760039100000|2025-10-09 19:45:00|1669.1|1667.6|1668.4|1666.9|1669.3|1667.8|1667.9|1666.4|29
1760039400000|2025-10-09 19:50:00|1668.5|1667|1669|1667.5|1670.8|1669.3|1667.9|1666.4|62
1760039700000|2025-10-09 19:55:00|1669.2|1667.7|1669|1667.5|1669.8|1668.3|1668|1666.5|33
1760040000000|2025-10-09 20:00:00|1669.1|1667.6|1670.4|1668.9|1671.3|1669.8|1669|1667.5|37
1760040300000|2025-10-09 20:05:00|1670.5|1669|1669|1667.5|1670.5|1669|1669|1667.5|8
1760040600000|2025-10-09 20:10:00|1668.9|1667.4|1669.1|1667.6|1669.3|1667.8|1667.6|1666.1|18
1760040900000|2025-10-09 20:15:00|1669|1667.5|1666.6|1665.1|1669.4|1667.9|1666.6|1665.1|37
1760041200000|2025-10-09 20:20:00|1666.3|1664.8|1668.1|1666.6|1668.3|1666.8|1666.3|1664.8|73
1760041500000|2025-10-09 20:25:00|1668|1666.5|1667.3|1665.8|1668|1666.5|1666.5|1665|29
1760041800000|2025-10-09 20:30:00|1667.5|1666|1665.9|1664.4|1667.5|1666|1664.2|1662.7|37
1760042100000|2025-10-09 20:35:00|1666|1664.5|1665.1|1663.6|1666.3|1664.8|1664.7|1663.2|19
1760042400000|2025-10-09 20:40:00|1665|1663.5|1665.6|1664.1|1665.6|1664.1|1664.6|1663.1|13
1760042700000|2025-10-09 20:45:00|1665.7|1664.2|1665.2|1663.7|1666.7|1665.2|1664.8|1663.3|19
1760043000000|2025-10-09 20:50:00|1665.3|1663.8|1664.8|1663.3|1665.3|1663.8|1663.7|1662.2|43
1760043300000|2025-10-09 20:55:00|1664.7|1663.2|1666.8|1662.8|1666.8|1664.7|1664.3|1661.8|46
1760047200000|2025-10-09 22:00:00|1667.5|1663.5|1665.9|1664.4|1670.1|1667.3|1665.8|1663.5|27
1760047500000|2025-10-09 22:05:00|1665.8|1664.3|1664.7|1660.7|1666.4|1664.4|1662.2|1660.7|24
1760047800000|2025-10-09 22:10:00|1663.5|1662|1657.2|1655.7|1665.2|1662|1654.9|1652.7|52
1760048100000|2025-10-09 22:15:00|1657.1|1655.6|1661.6|1660.1|1661.6|1660.1|1657.1|1655|37
1760048400000|2025-10-09 22:20:00|1661.7|1660.2|1663|1661.5|1663.2|1661.7|1661.7|1660.2|25
1760048700000|2025-10-09 22:25:00|1663.1|1661.6|1663.3|1659.3|1664|1662.1|1660.7|1659.1|43
1760049000000|2025-10-09 22:30:00|1663.4|1659.4|1664.7|1663.2|1666.4|1664.1|1662.3|1659.4|28
1760049300000|2025-10-09 22:35:00|1664.8|1663.3|1664.1|1662.6|1666.1|1663.9|1664.1|1662.1|7
1760049600000|2025-10-09 22:40:00|1663.7|1662.2|1663.7|1662.2|1665.8|1663.5|1663.6|1661|8
1760049900000|2025-10-09 22:45:00|1663.8|1662.3|1664.7|1663.2|1665.5|1664|1663.8|1662.3|18
1760050200000|2025-10-09 22:50:00|1665.4|1663.9|1664.2|1662.7|1665.5|1664|1663.8|1662.3|17
1760050500000|2025-10-09 22:55:00|1664.1|1662.6|1664.1|1662.6|1665.4|1663.1|1663.9|1661.4|10
1760050800000|2025-10-09 23:00:00|1664.3|1662.8|1665.2|1663.7|1667.7|1665.1|1664.1|1662.6|20
1760051100000|2025-10-09 23:05:00|1665.3|1663.8|1663.8|1662.3|1665.9|1664.4|1663.6|1662.1|12
1760051400000|2025-10-09 23:10:00|1663.7|1662.2|1664.4|1662.9|1666.1|1663.3|1663.2|1661.7|22
1760051700000|2025-10-09 23:15:00|1664.5|1663|1666|1664.5|1666.1|1664.6|1664.4|1662.9|10
1760052000000|2025-10-09 23:20:00|1665.9|1664.4|1667.5|1666|1667.7|1666.2|1665.9|1664.4|23
1760052300000|2025-10-09 23:25:00|1667.7|1666.2|1667.1|1665.6|1667.9|1666.4|1666.8|1665.3|67
1760052600000|2025-10-09 23:30:00|1667|1665.5|1667.6|1666.1|1669|1666.8|1665.4|1663|20
1760052900000|2025-10-09 23:35:00|1668.8|1664.8|1670.6|1669.1|1670.8|1669.3|1667.6|1664.8|33
1760053200000|2025-10-09 23:40:00|1670.5|1669|1670.3|1668.8|1671.6|1669.3|1669.1|1667|12
1760053500000|2025-10-09 23:45:00|1670.2|1668.7|1668.4|1666.9|1670.2|1668.7|1667.1|1664|55
1760053800000|2025-10-09 23:50:00|1668.6|1667.1|1670.3|1668.8|1673|1670.7|1668.6|1667|15
1760054100000|2025-10-09 23:55:00|1670.2|1668.7|1669.3|1667.8|1670.3|1668.8|1669.2|1667.7|15
1760054400000|2025-10-10 00:00:00|1669.2|1667.7|1665.3|1663.8|1669.9|1668.4|1664.7|1663.2|47
1760054700000|2025-10-10 00:05:00|1665.2|1663.7|1665.1|1663.6|1665.4|1663.9|1662.3|1660.8|51
1760055000000|2025-10-10 00:10:00|1665.2|1663.7|1666.5|1665|1666.7|1665.2|1664.6|1663.1|22
1760055300000|2025-10-10 00:15:00|1666.7|1665.2|1666.6|1665.1|1668.7|1667.2|1665.2|1663.7|42
1760055600000|2025-10-10 00:20:00|1666.7|1665.2|1667.6|1666.1|1668.5|1667|1666.4|1664.9|29
1760055900000|2025-10-10 00:25:00|1667.5|1666|1668.8|1667.3|1669|1667.5|1667|1665.5|16
1760056200000|2025-10-10 00:30:00|1668.7|1667.2|1667.9|1666.4|1668.8|1667.3|1666.6|1665.1|35
1760056500000|2025-10-10 00:35:00|1668|1666.5|1669.2|1667.7|1669.3|1667.8|1667.1|1665.6|19
1760056800000|2025-10-10 00:40:00|1669.1|1667.6|1669.8|1668.3|1670.3|1668.8|1668.4|1666.9|21
1760057100000|2025-10-10 00:45:00|1670|1668.5|1671.3|1669.8|1671.3|1669.8|1669.1|1667.6|22
1760057400000|2025-10-10 00:50:00|1671.2|1669.7|1669.5|1668|1671.3|1669.8|1668.2|1666.7|24
1760057700000|2025-10-10 00:55:00|1669.4|1667.9|1669.1|1667.6|1669.5|1668|1668.3|1666.8|15
1760058000000|2025-10-10 01:00:00|1669.3|1667.8|1668.3|1666.8|1670|1668.5|1666.6|1665.1|37
1760058300000|2025-10-10 01:05:00|1668.4|1666.9|1667.2|1665.7|1670.9|1669.4|1666.9|1665.4|23
1760058600000|2025-10-10 01:10:00|1667.3|1665.8|1667.5|1666|1669.6|1668.1|1667.3|1665.8|15
1760058900000|2025-10-10 01:15:00|1667.4|1665.9|1658.6|1657.1|1667.4|1665.9|1658.5|1657|113
1760059200000|2025-10-10 01:20:00|1659.4|1657.9|1657.5|1656|1659.7|1658.2|1656.9|1655.4|53
1760059500000|2025-10-10 01:25:00|1658|1656.5|1657.2|1655.7|1660.2|1658.7|1656.1|1654.6|68
1760059800000|2025-10-10 01:30:00|1657.1|1655.6|1651.1|1649.6|1657.1|1655.6|1651.1|1649.6|126
1760060100000|2025-10-10 01:35:00|1650.6|1649.1|1649.6|1648.1|1652.6|1651.1|1649.5|1648|127
1760060400000|2025-10-10 01:40:00|1649.7|1648.2|1652.1|1650.6|1654|1652.5|1649.5|1647.4|68
1760060700000|2025-10-10 01:45:00|1652|1650.5|1655.6|1654.1|1656.5|1655|1651.9|1650.4|50
1760061000000|2025-10-10 01:50:00|1655.5|1654|1654.3|1652.8|1656.5|1655|1653.4|1651.9|43
1760061300000|2025-10-10 01:55:00|1654.4|1652.9|1653.5|1652|1658.5|1657|1652.9|1651.4|93
1760061600000|2025-10-10 02:00:00|1653.4|1651.9|1656.5|1655|1658|1656.2|1653.3|1651.8|79
1760061900000|2025-10-10 02:05:00|1656.4|1654.9|1652.9|1651.4|1656.4|1654.9|1652.6|1649.7|94
1760062200000|2025-10-10 02:10:00|1652.8|1651.3|1653.3|1651.8|1653.3|1651.8|1650.8|1649.3|54
1760062500000|2025-10-10 02:15:00|1653.2|1651.7|1654.1|1652.6|1655.3|1653.8|1653.2|1651.7|21
1760062800000|2025-10-10 02:20:00|1654.2|1652.7|1656|1654.5|1656.1|1654.6|1654.1|1652|17
1760063100000|2025-10-10 02:25:00|1656.3|1654.8|1656.4|1654.9|1657.4|1655.9|1656.1|1654.6|23
1760063400000|2025-10-10 02:30:00|1656.3|1654.8|1656|1654.5|1658|1656.5|1655.4|1653.9|32
1760063700000|2025-10-10 02:35:00|1656.1|1654.6|1655.9|1654.4|1657.9|1655.2|1655|1653.5|18
1760064000000|2025-10-10 02:40:00|1655.6|1654.1|1654.2|1652.7|1658|1655.8|1653.8|1652.3|35
1760064300000|2025-10-10 02:45:00|1654.3|1652.8|1652.9|1651.4|1656.3|1653.8|1652.8|1651.3|14
1760064600000|2025-10-10 02:50:00|1653|1651.5|1649.7|1648.2|1653.5|1652|1649.3|1647.8|31
1760064900000|2025-10-10 02:55:00|1649.6|1648.1|1646.3|1644.8|1650.4|1648.3|1645.9|1644.4|80
1760065200000|2025-10-10 03:00:00|1646.1|1644.6|1634.6|1633.1|1647.8|1646.3|1632.9|1631.4|328
1760065500000|2025-10-10 03:05:00|1634.5|1633|1639.6|1638.1|1640.7|1639.2|1634.5|1633|92
1760065800000|2025-10-10 03:10:00|1639.7|1638.2|1639.3|1637.8|1641|1639.5|1637.1|1635.6|61
1760066100000|2025-10-10 03:15:00|1639.8|1638.3|1637.9|1636.4|1639.9|1638.4|1634.2|1632.7|67
1760066400000|2025-10-10 03:20:00|1637.8|1636.3|1639.7|1638.2|1640.4|1638.9|1636.9|1634.1|52
1760066700000|2025-10-10 03:25:00|1639.8|1638.3|1639|1637.5|1640.3|1638.8|1637|1635.1|43
1760067000000|2025-10-10 03:30:00|1639.1|1637.6|1640.1|1638.6|1642.5|1641|1639.1|1637.6|47
1760067300000|2025-10-10 03:35:00|1640.6|1639.1|1639.3|1637.8|1641.7|1640.2|1636.7|1635.2|113
1760067600000|2025-10-10 03:40:00|1639.5|1638|1638.1|1636.6|1640.5|1639|1637.1|1635.6|29
1760067900000|2025-10-10 03:45:00|1638.2|1636.7|1638.3|1636.8|1638.9|1637.4|1637.3|1635.8|37
1760068200000|2025-10-10 03:50:00|1638.2|1636.7|1635.6|1634.1|1639.2|1637.7|1635.5|1634|31
1760068500000|2025-10-10 03:55:00|1635.5|1634|1635.4|1633.9|1637.2|1635.7|1634.1|1632.6|44
1760068800000|2025-10-10 04:00:00|1636.2|1634.7|1637.3|1635.8|1638.3|1636.8|1635.8|1634.3|40
1760069100000|2025-10-10 04:05:00|1637.4|1635.9|1629.9|1628.4|1637.6|1636.1|1627.2|1625.7|158
1760069400000|2025-10-10 04:10:00|1630.1|1628.6|1618.6|1617.1|1631.3|1629.8|1617.8|1616.3|227
1760069700000|2025-10-10 04:15:00|1618.8|1617.3|1625.3|1623.8|1626.8|1625.3|1618.8|1617.3|88
1760070000000|2025-10-10 04:20:00|1625.5|1624|1627.2|1625.7|1627.4|1625.9|1623.6|1622.1|147
1760070300000|2025-10-10 04:25:00|1627.3|1625.8|1627.5|1626|1628.4|1626.9|1626.3|1624.8|19
1760070600000|2025-10-10 04:30:00|1627.4|1625.9|1628.6|1627.1|1630.2|1628.7|1626.1|1624.6|64
1760070900000|2025-10-10 04:35:00|1628.5|1627|1630.1|1628.6|1630.4|1628.9|1627.8|1626.3|43
1760071200000|2025-10-10 04:40:00|1630|1628.5|1628.8|1627.3|1630.2|1628.7|1628.5|1627|32
1760071500000|2025-10-10 04:45:00|1628.9|1627.4|1629.2|1627.7|1629.7|1628.2|1627.8|1626.3|40
1760071800000|2025-10-10 04:50:00|1629.3|1627.8|1627.9|1626.4|1629.5|1628|1627.8|1624.8|16
1760072100000|2025-10-10 04:55:00|1627.8|1626.3|1632.1|1630.6|1632.6|1631.1|1627.1|1625.6|44
1760072400000|2025-10-10 05:00:00|1632.2|1630.7|1634.3|1632.8|1634.8|1633.3|1632|1630.5|86
1760072700000|2025-10-10 05:05:00|1634.2|1632.7|1634|1632.5|1635.8|1634.3|1632.9|1631.4|48
1760073000000|2025-10-10 05:10:00|1634.1|1632.6|1634.6|1633.1|1635.4|1633.9|1633.4|1631.9|21
1760073300000|2025-10-10 05:15:00|1634.5|1633|1634.7|1633.2|1636.4|1634.9|1634.4|1632.9|28
1760073600000|2025-10-10 05:20:00|1634.5|1633|1635.4|1633.9|1636.7|1635.2|1634.4|1632.9|29
1760073900000|2025-10-10 05:25:00|1635.5|1634|1634.3|1632.8|1636.5|1635|1634.3|1632.8|29
1760074200000|2025-10-10 05:30:00|1634.4|1632.9|1635.7|1634.2|1636.2|1634.7|1634.3|1632.8|20
1760074500000|2025-10-10 05:35:00|1635.8|1634.3|1633.3|1631.8|1635.8|1634.3|1631.4|1629.9|24
1760074800000|2025-10-10 05:40:00|1633.4|1631.9|1639.4|1637.9|1639.4|1637.9|1633.1|1631.6|86
1760075100000|2025-10-10 05:45:00|1638.9|1637.4|1637.6|1636.1|1640.4|1638.9|1637.5|1636|61
1760075400000|2025-10-10 05:50:00|1637.4|1635.9|1638.2|1636.7|1639.3|1637.8|1637|1635.5|21
1760075700000|2025-10-10 05:55:00|1638.1|1636.6|1636.3|1634.8|1638.7|1637.2|1635.3|1633.8|35
1760076000000|2025-10-10 06:00:00|1636.2|1634.7|1632.8|1631.3|1638.6|1637.1|1631.3|1629.8|105
1760076300000|2025-10-10 06:05:00|1632.4|1630.9|1633.1|1631.6|1636|1633.1|1630.5|1629|59
1760076600000|2025-10-10 06:10:00|1633.3|1631.8|1628.7|1627.2|1633.8|1632.3|1626.9|1625.4|104
1760076900000|2025-10-10 06:15:00|1628.8|1627.3|1628.2|1626.7|1629|1627.5|1621.3|1619.8|149
1760077200000|2025-10-10 06:20:00|1628.1|1626.6|1631.6|1630.1|1632.4|1630.9|1627.8|1626.3|52
1760077500000|2025-10-10 06:25:00|1631.3|1629.8|1634.5|1633|1634.6|1633.1|1630.8|1629.3|40
1760077800000|2025-10-10 06:30:00|1634.4|1632.9|1632.9|1631.4|1634.4|1632.9|1630|1628.5|42
1760078100000|2025-10-10 06:35:00|1633.1|1631.6|1630.4|1628.9|1633.1|1631.6|1627.8|1626.3|35
1760078400000|2025-10-10 06:40:00|1630.6|1629.1|1636.3|1634.8|1637|1635.5|1630.3|1628.8|63
1760078700000|2025-10-10 06:45:00|1636.4|1634.9|1630.7|1629.2|1637.4|1635.9|1628.7|1627.2|108
1760079000000|2025-10-10 06:50:00|1630.5|1629|1631.9|1630.4|1632.2|1630.7|1628.6|1627.1|109
1760079300000|2025-10-10 06:55:00|1632.1|1630.6|1632.9|1631.4|1634|1632.5|1630.4|1628.9|58
1760079600000|2025-10-10 07:00:00|1633|1631.5|1622.9|1621.4|1633|1631.5|1622.8|1621.3|121
1760079900000|2025-10-10 07:05:00|1623|1621.5|1621.2|1619.7|1625.1|1623.6|1619.1|1617.6|113
1760080200000|2025-10-10 07:10:00|1621.1|1619.6|1628.5|1627|1628.9|1627.4|1621.1|1619.6|85
1760080500000|2025-10-10 07:15:00|1628.2|1626.7|1631.9|1630.4|1631.9|1630.4|1627|1625.5|49
1760080800000|2025-10-10 07:20:00|1632|1630.5|1634.4|1632.9|1635.6|1634.1|1631.3|1629.8|92
1760081100000|2025-10-10 07:25:00|1634.3|1632.8|1634.7|1633.2|1636.4|1634.9|1632.7|1631.2|57
1760081400000|2025-10-10 07:30:00|1635.1|1633.6|1638.6|1637.1|1638.9|1637.4|1633.8|1632.3|67
1760081700000|2025-10-10 07:35:00|1638.8|1637.3|1635.7|1634.2|1639.6|1638.1|1635.1|1633.6|103
1760082000000|2025-10-10 07:40:00|1635.6|1634.1|1637.5|1636|1638.2|1636.7|1634.8|1633.3|60
1760082300000|2025-10-10 07:45:00|1637.6|1636.1|1639|1637.5|1641.1|1639.6|1637.3|1635.8|54
1760082600000|2025-10-10 07:50:00|1638.8|1637.3|1641|1639.5|1641|1639.5|1637.9|1636.4|56
1760082900000|2025-10-10 07:55:00|1641.1|1639.6|1640.3|1638.8|1641.9|1640.4|1639.8|1638.3|79
1760083200000|2025-10-10 08:00:00|1640.6|1639.1|1645|1643.5|1646.6|1645.1|1640.1|1638.6|144
1760083500000|2025-10-10 08:05:00|1644.9|1643.4|1651.4|1649.9|1651.6|1650.1|1644.9|1643.4|173
1760083800000|2025-10-10 08:10:00|1651.5|1650|1655.7|1654.2|1655.9|1654.4|1651.5|1650|219
1760084100000|2025-10-10 08:15:00|1655.6|1654.1|1653.5|1652|1655.8|1654.3|1651|1649.5|80
1760084400000|2025-10-10 08:20:00|1653.6|1652.1|1651.9|1650.4|1654|1652.5|1651.6|1650.1|55
1760084700000|2025-10-10 08:25:00|1652|1650.5|1650.3|1648.8|1652|1650.5|1649.3|1647.8|97
1760085000000|2025-10-10 08:30:00|1650.2|1648.7|1650.4|1648.9|1651.5|1650|1649.1|1647.6|39
1760085300000|2025-10-10 08:35:00|1650.5|1649|1652.2|1650.7|1652.5|1651|1649.7|1648.2|54
1760085600000|2025-10-10 08:40:00|1652.1|1650.6|1654.2|1652.7|1654.2|1652.7|1649.1|1647.6|49
1760085900000|2025-10-10 08:45:00|1654.5|1653|1651.6|1650.1|1654.6|1653.1|1650.8|1649.3|67
1760086200000|2025-10-10 08:50:00|1651.5|1650|1651.4|1649.9|1652|1650.5|1649.4|1647.9|46
1760086500000|2025-10-10 08:55:00|1652.1|1650.6|1652.3|1650.8|1653.8|1652.3|1651.4|1649.9|38
1760086800000|2025-10-10 09:00:00|1652.5|1651|1654.5|1653|1656|1654.5|1652.5|1651|123
1760087100000|2025-10-10 09:05:00|1654.3|1652.8|1657.5|1656|1658.2|1656.7|1651.3|1649.8|80
1760087400000|2025-10-10 09:10:00|1657.4|1655.9|1660.2|1658.7|1660.8|1659.3|1656.8|1655.3|123
1760087700000|2025-10-10 09:15:00|1660.3|1658.8|1654.8|1653.3|1660.3|1658.8|1653.8|1652.3|81
1760088000000|2025-10-10 09:20:00|1655|1653.5|1658.2|1656.7|1659.3|1657.8|1654.8|1653.3|70
1760088300000|2025-10-10 09:25:00|1658.5|1657|1663.8|1662.3|1664.1|1662.6|1657.7|1656.2|92
1760088600000|2025-10-10 09:30:00|1663.7|1662.2|1662.8|1661.3|1664|1662.5|1661|1659.5|99
1760088900000|2025-10-10 09:35:00|1662.7|1661.2|1665.5|1664|1668.3|1666.8|1660.9|1659.4|206
1760089200000|2025-10-10 09:40:00|1665.6|1664.1|1677.4|1675.9|1678.8|1677.3|1665.3|1663.8|261
1760089500000|2025-10-10 09:45:00|1677.6|1676.1|1675.8|1674.3|1680|1678.5|1673.9|1672.4|219
1760089800000|2025-10-10 09:50:00|1676.3|1674.8|1669.7|1668.2|1676.4|1674.9|1669.4|1667.9|118
1760090100000|2025-10-10 09:55:00|1669.6|1668.1|1661.4|1659.9|1669.6|1668.1|1661.1|1659.6|174
1760090400000|2025-10-10 10:00:00|1661.3|1659.8|1656.9|1655.4|1661.3|1659.8|1655.1|1653.6|192
1760090700000|2025-10-10 10:05:00|1657.6|1656.1|1659.1|1657.6|1661.4|1659.9|1657|1655.5|82
1760091000000|2025-10-10 10:10:00|1658.8|1657.3|1658.2|1656.7|1658.8|1657.3|1654.6|1653.1|65
1760091300000|2025-10-10 10:15:00|1658.3|1656.8|1658.5|1657|1659.2|1657.7|1656.5|1655|36
1760091600000|2025-10-10 10:20:00|1658.4|1656.9|1658.8|1657.3|1659.1|1657.6|1656.2|1654.7|49
1760091900000|2025-10-10 10:25:00|1658.9|1657.4|1657.7|1656.2|1658.9|1657.4|1657|1655.5|64
1760092200000|2025-10-10 10:30:00|1657.6|1656.1|1657.9|1656.4|1658|1656.5|1655.9|1654.4|28
1760092500000|2025-10-10 10:35:00|1657.8|1656.3|1661.5|1660|1662.6|1661.1|1657.2|1655.7|82
1760092800000|2025-10-10 10:40:00|1661.4|1659.9|1663|1661.5|1665|1663.5|1660.6|1659.1|105
1760093100000|2025-10-10 10:45:00|1662.7|1661.2|1663.7|1662.2|1663.7|1662.2|1660.6|1659.1|24
1760093400000|2025-10-10 10:50:00|1664.1|1662.6|1662.2|1660.7|1665.6|1664.1|1660.4|1658.9|59
1760093700000|2025-10-10 10:55:00|1662.4|1660.9|1659.7|1658.2|1663.7|1662.2|1659.3|1657.8|43
1760094000000|2025-10-10 11:00:00|1659.5|1658|1662.2|1660.7|1664.3|1662.8|1659.1|1657.6|32
1760094300000|2025-10-10 11:05:00|1662.1|1660.6|1660.1|1658.6|1662.5|1661|1658.7|1657.2|27
1760094600000|2025-10-10 11:10:00|1660|1658.5|1660.6|1659.1|1661.1|1659.6|1657|1655.5|47
1760094900000|2025-10-10 11:15:00|1660.7|1659.2|1662.3|1660.8|1664.5|1663|1660.7|1659.2|64
1760095200000|2025-10-10 11:20:00|1662.2|1660.7|1659.7|1658.2|1662.2|1660.7|1657.5|1656|53
1760095500000|2025-10-10 11:25:00|1659.8|1658.3|1657.1|1655.6|1663|1661.5|1656.8|1655.3|53
1760095800000|2025-10-10 11:30:00|1657.5|1656|1652.2|1650.7|1658.3|1656.8|1651|1649.5|128
1760096100000|2025-10-10 11:35:00|1652.1|1650.6|1653.4|1651.9|1653.9|1652.4|1651.2|1649.7|76
1760096400000|2025-10-10 11:40:00|1653.1|1651.6|1649.7|1648.2|1653.1|1651.6|1647|1645.5|136
1760096700000|2025-10-10 11:45:00|1649.6|1648.1|1651.8|1650.3|1652.7|1651.2|1646.7|1645.2|138
1760097000000|2025-10-10 11:50:00|1651.7|1650.2|1648.1|1646.6|1653|1651.5|1647.5|1646|100
1760097300000|2025-10-10 11:55:00|1648.2|1646.7|1648.3|1646.8|1649|1647.5|1644.8|1643.3|87
1760097600000|2025-10-10 12:00:00|1648.7|1647.2|1650.4|1648.9|1652.9|1651.4|1647|1645.5|135
1760097900000|2025-10-10 12:05:00|1650.5|1649|1647.9|1646.4|1652.6|1651.1|1647.6|1646.1|108
1760098200000|2025-10-10 12:10:00|1647.8|1646.3|1652.5|1651|1655.3|1653.8|1646.5|1645|133
1760098500000|2025-10-10 12:15:00|1652.6|1651.1|1657.2|1655.7|1657.3|1655.8|1649.9|1648.4|133
1760098800000|2025-10-10 12:20:00|1657.1|1655.6|1661.5|1660|1662.1|1660.6|1654.6|1653.1|158
1760099100000|2025-10-10 12:25:00|1661.2|1659.7|1665.6|1664.1|1668.3|1666.8|1660.6|1659.1|185
1760099400000|2025-10-10 12:30:00|1666|1664.5|1661.8|1660.3|1669.2|1667.7|1660.9|1659.4|182
1760099700000|2025-10-10 12:35:00|1661.7|1660.2|1663.7|1662.2|1664.5|1663|1659|1657.5|113
1760100000000|2025-10-10 12:40:00|1663.8|1662.3|1662.7|1661.2|1665.3|1663.8|1660.5|1659|79
1760100300000|2025-10-10 12:45:00|1662.6|1661.1|1660.7|1659.2|1663.4|1661.9|1657.4|1655.9|96
1760100600000|2025-10-10 12:50:00|1660.6|1659.1|1667.5|1666|1667.7|1666.2|1660.2|1658.7|96
1760100900000|2025-10-10 12:55:00|1667.6|1666.1|1668.6|1667.1|1670.6|1669.1|1667.6|1666.1|128
1760101200000|2025-10-10 13:00:00|1668.4|1666.9|1664.7|1663.2|1668.4|1666.9|1661.4|1659.9|202
1760101500000|2025-10-10 13:05:00|1664.6|1663.1|1664.6|1663.1|1667|1665.5|1662.8|1661.3|113
1760101800000|2025-10-10 13:10:00|1664.7|1663.2|1665|1663.5|1665.2|1663.7|1660|1658.5|130
1760102100000|2025-10-10 13:15:00|1665.1|1663.6|1666.7|1665.2|1669.5|1668|1664.7|1663.2|102
1760102400000|2025-10-10 13:20:00|1666.8|1665.3|1668.1|1666.6|1668.7|1667.2|1662|1660.5|110
1760102700000|2025-10-10 13:25:00|1668.2|1666.7|1671.2|1669.7|1673.5|1672|1667.4|1665.9|150
1760103000000|2025-10-10 13:30:00|1670|1668.5|1671|1669.5|1672.6|1671.1|1667.5|1666|119
1760103300000|2025-10-10 13:35:00|1670.9|1669.4|1674.7|1673.2|1675.8|1674.3|1668.7|1667.2|198
1760103600000|2025-10-10 13:40:00|1674.8|1673.3|1673.8|1672.3|1677.5|1676|1673.3|1671.8|112
1760103900000|2025-10-10 13:45:00|1673.6|1672.1|1663.4|1661.9|1673.7|1672.2|1663.3|1661.8|218
1760104200000|2025-10-10 13:50:00|1663.3|1661.8|1661.2|1659.7|1667.9|1666.4|1661|1659.5|130
1760104500000|2025-10-10 13:55:00|1661.3|1659.8|1666.2|1664.7|1666.2|1664.7|1660.8|1659.3|97
1760104800000|2025-10-10 14:00:00|1665.8|1664.3|1661.8|1660.3|1665.8|1664.3|1659.5|1658|138
1760105100000|2025-10-10 14:05:00|1661.4|1659.9|1665.7|1664.2|1666.2|1664.7|1658.5|1657|112
1760105400000|2025-10-10 14:10:00|1665.6|1664.1|1663.4|1661.9|1667.2|1665.7|1660.7|1659.2|98
1760105700000|2025-10-10 14:15:00|1663.3|1661.8|1667.4|1665.9|1668.2|1666.7|1661.4|1659.9|89
1760106000000|2025-10-10 14:20:00|1667.7|1666.2|1669.6|1668.1|1669.7|1668.2|1667.2|1665.7|78
1760106300000|2025-10-10 14:25:00|1669.5|1668|1666.6|1665.1|1670.3|1668.8|1665|1663.5|85
1760106600000|2025-10-10 14:30:00|1666.9|1665.4|1668|1666.5|1670.6|1669.1|1666.1|1664.6|97
1760106900000|2025-10-10 14:35:00|1667.9|1666.4|1672.8|1671.3|1673.2|1671.7|1664.9|1663.4|123
1760107200000|2025-10-10 14:40:00|1672.9|1671.4|1667.2|1665.7|1674.3|1672.8|1666|1664.5|101
1760107500000|2025-10-10 14:45:00|1667.4|1665.9|1670.5|1669|1671.2|1669.7|1665.8|1664.3|96
1760107800000|2025-10-10 14:50:00|1670.4|1668.9|1669.5|1668|1671.5|1670|1669|1667.5|75
1760108100000|2025-10-10 14:55:00|1669.3|1667.8|1663|1661.5|1670.7|1669.2|1662.5|1661|133
1760108400000|2025-10-10 15:00:00|1662.9|1661.4|1659.4|1657.9|1664.4|1662.9|1656.4|1654.9|269
1760108700000|2025-10-10 15:05:00|1658.2|1656.7|1668.4|1666.9|1670.4|1668.9|1656.7|1655.2|249
1760109000000|2025-10-10 15:10:00|1668.3|1666.8|1664.6|1663.1|1669.2|1667.3|1660.5|1659|129
1760109300000|2025-10-10 15:15:00|1664.5|1663|1657.5|1656|1668.4|1666.9|1656.7|1655.2|137
1760109600000|2025-10-10 15:20:00|1657.4|1655.9|1655.8|1654.3|1657.7|1656.2|1644.7|1643.2|321
1760109900000|2025-10-10 15:25:00|1656|1654.5|1652.5|1651|1658|1656.5|1651.6|1650.1|152
1760110200000|2025-10-10 15:30:00|1652.7|1651.2|1645.4|1643.9|1654.6|1653.1|1645.4|1643.9|193
1760110500000|2025-10-10 15:35:00|1645.5|1644|1646.7|1645.2|1654.9|1653.4|1645.5|1644|153
1760110800000|2025-10-10 15:40:00|1646.9|1645.4|1642.8|1641.3|1647.3|1645.8|1642.5|1641|191
1760111100000|2025-10-10 15:45:00|1642.9|1641.4|1641.6|1640.1|1644.6|1643.1|1637.1|1635.6|266
1760111400000|2025-10-10 15:50:00|1641.7|1640.2|1643.8|1642.3|1647.8|1646.3|1641.7|1640.2|161
1760111700000|2025-10-10 15:55:00|1643.9|1642.4|1636.7|1635.2|1644.5|1643|1635|1633.5|365
1760112000000|2025-10-10 16:00:00|1636.6|1635.1|1635.8|1634.3|1638.2|1636.7|1632.1|1630.6|220
1760112300000|2025-10-10 16:05:00|1636|1634.5|1628.2|1626.7|1636.7|1635.2|1624.7|1623.2|529
1760112600000|2025-10-10 16:10:00|1628.1|1626.6|1631.4|1629.9|1634.7|1633.2|1627.1|1625.6|191
1760112900000|2025-10-10 16:15:00|1631.3|1629.8|1627.4|1625.9|1634.4|1632.9|1627.3|1625.8|194
1760113200000|2025-10-10 16:20:00|1627|1625.5|1630.6|1629.1|1631.3|1629.8|1626.4|1624.9|199
1760113500000|2025-10-10 16:25:00|1630.3|1628.8|1634|1632.5|1635.2|1633.7|1629.4|1627.9|160
1760113800000|2025-10-10 16:30:00|1634.1|1632.6|1638.1|1636.6|1640.4|1638.9|1634|1632.5|155
1760114100000|2025-10-10 16:35:00|1637.9|1636.4|1638.3|1636.8|1639.1|1637.6|1635.8|1634.3|83
1760114400000|2025-10-10 16:40:00|1638.4|1636.9|1629.9|1628.4|1639.1|1637.6|1629.5|1628|125
1760114700000|2025-10-10 16:45:00|1629.8|1628.3|1628.9|1627.4|1631.6|1630.1|1627.3|1625.8|143
1760115000000|2025-10-10 16:50:00|1629.1|1627.6|1627.9|1626.4|1629.6|1628.1|1625.6|1624.1|139
1760115300000|2025-10-10 16:55:00|1628|1626.5|1631.2|1629.7|1631.6|1630.1|1625.2|1623.7|209
1760115600000|2025-10-10 17:00:00|1631.6|1630.1|1625.3|1623.8|1631.6|1630.1|1621.3|1619.8|287
1760115900000|2025-10-10 17:05:00|1625.1|1623.6|1622.4|1620.9|1626.1|1624.6|1620.5|1619|184
1760116200000|2025-10-10 17:10:00|1622.3|1620.8|1625.1|1623.6|1626.5|1625|1620.4|1618.9|89
1760116500000|2025-10-10 17:15:00|1625.2|1623.7|1626.7|1625.2|1628.7|1627.2|1624.2|1622.7|89
1760116800000|2025-10-10 17:20:00|1626.9|1625.4|1629|1627.5|1629.6|1628.1|1626.4|1624.9|55
1760117100000|2025-10-10 17:25:00|1628.9|1627.4|1629.5|1628|1629.6|1628.1|1627.1|1625.6|52
1760117400000|2025-10-10 17:30:00|1629.6|1628.1|1630.3|1628.8|1630.6|1629.1|1624.9|1623.4|67
1760117700000|2025-10-10 17:35:00|1630.2|1628.7|1632.1|1630.6|1632.7|1631.2|1629.6|1628.1|80
1760118000000|2025-10-10 17:40:00|1632|1630.5|1631.6|1630.1|1633.1|1631.6|1630.8|1629.3|59
1760118300000|2025-10-10 17:45:00|1631.5|1630|1630.3|1628.8|1632.1|1630.6|1628.7|1627.2|49
1760118600000|2025-10-10 17:50:00|1630.6|1629.1|1630.4|1628.9|1631.1|1629.6|1628.5|1627|49
1760118900000|2025-10-10 17:55:00|1630.3|1628.8|1630.2|1628.7|1631.8|1630.3|1629.5|1628|50
1760119200000|2025-10-10 18:00:00|1630.4|1628.9|1630.5|1629|1630.6|1629.1|1628.2|1626.7|60
1760119500000|2025-10-10 18:05:00|1630.6|1629.1|1632.6|1631.1|1633.3|1631.8|1630|1628.5|56
1760119800000|2025-10-10 18:10:00|1632.7|1631.2|1632.7|1631.2|1633|1631.5|1630.4|1628.9|70
1760120100000|2025-10-10 18:15:00|1632.8|1631.3|1631.1|1629.6|1634.2|1632.7|1630.9|1629.4|59
1760120400000|2025-10-10 18:20:00|1631.2|1629.7|1634|1632.5|1634.2|1632.7|1630.6|1629.1|97
1760120700000|2025-10-10 18:25:00|1634.1|1632.6|1631.6|1630.1|1634.8|1633.3|1631.2|1629.7|55
1760121000000|2025-10-10 18:30:00|1631.7|1630.2|1627.6|1626.1|1632.8|1631.3|1627.6|1626.1|67
1760121300000|2025-10-10 18:35:00|1627.5|1626|1629.4|1627.9|1630.7|1629.2|1627.5|1626|44
1760121600000|2025-10-10 18:40:00|1629.3|1627.8|1628.4|1626.9|1629.7|1628.2|1626.3|1624.8|57
1760121900000|2025-10-10 18:45:00|1628.3|1626.8|1630.1|1628.6|1630.6|1629.1|1628.1|1626.6|34
1760122200000|2025-10-10 18:50:00|1630.2|1628.7|1629.3|1627.8|1632.4|1630.9|1628.8|1627.3|35
1760122500000|2025-10-10 18:55:00|1629.1|1627.6|1627.9|1626.4|1629.2|1627.7|1627.4|1625.9|27
1760122800000|2025-10-10 19:00:00|1627.8|1626.3|1629.9|1628.4|1630.4|1628.9|1627.8|1626.3|28
1760123100000|2025-10-10 19:05:00|1630|1628.5|1628.3|1626.8|1631|1629.5|1626.6|1625.1|32
1760123400000|2025-10-10 19:10:00|1628.4|1626.9|1631.1|1629.6|1631.1|1629.6|1628.2|1626.7|20
1760123700000|2025-10-10 19:15:00|1631.2|1629.7|1630.8|1629.3|1631.4|1629.9|1628.9|1627.4|44
1760124000000|2025-10-10 19:20:00|1631.1|1629.6|1631.4|1629.9|1632.1|1630.6|1630.3|1628.8|20
1760124300000|2025-10-10 19:25:00|1631.5|1630|1629.5|1628|1632.5|1631|1629.5|1628|33
1760124600000|2025-10-10 19:30:00|1629.6|1628.1|1630.8|1629.3|1631.7|1630.2|1629.6|1628.1|35
1760124900000|2025-10-10 19:35:00|1630.7|1629.2|1631.1|1629.6|1631.5|1630|1629|1627.5|33
1760125200000|2025-10-10 19:40:00|1631.2|1629.7|1635.4|1633.9|1635.4|1633.9|1631.1|1629.6|51
1760125500000|2025-10-10 19:45:00|1635.9|1634.4|1634.9|1633.4|1636.9|1635.4|1633.7|1632.2|89
1760125800000|2025-10-10 19:50:00|1635|1633.5|1634.7|1633.2|1635|1633.5|1632.9|1631.4|24
1760126100000|2025-10-10 19:55:00|1634.9|1633.4|1634|1632.5|1637.4|1635.9|1633.7|1632.2|41
1760126400000|2025-10-10 20:00:00|1634.1|1632.6|1635.4|1633.9|1635.6|1634.1|1633.5|1632|40
1760126700000|2025-10-10 20:05:00|1635.2|1633.7|1633.1|1631.6|1635.9|1634.4|1633|1631.5|13
1760127000000|2025-10-10 20:10:00|1633.2|1631.7|1633.4|1631.9|1634|1632.5|1633|1631.5|27
1760127300000|2025-10-10 20:15:00|1633.1|1631.6|1633.6|1632.1|1633.8|1632.3|1632.6|1631.1|17
1760127600000|2025-10-10 20:20:00|1633.7|1632.2|1635.2|1633.7|1635.2|1633.7|1633.1|1631.6|20
1760127900000|2025-10-10 20:25:00|1635.1|1633.6|1634.3|1632.8|1635.5|1634|1634.2|1632.7|12
1760128200000|2025-10-10 20:30:00|1634.4|1632.9|1632.5|1631|1634.7|1633.2|1632.2|1630.7|100
1760128500000|2025-10-10 20:35:00|1632.4|1630.9|1633|1631.5|1633.7|1632.2|1632.1|1630.6|14
1760128800000|2025-10-10 20:40:00|1633.1|1631.6|1632.4|1630.9|1633.5|1632|1632.4|1630.9|10
1760129100000|2025-10-10 20:45:00|1632.5|1631|1631|1629.5|1632.5|1631|1630.1|1628.6|28
1760129400000|2025-10-10 20:50:00|1630.9|1629.4|1625|1623.5|1630.9|1629.4|1623.8|1622.3|84
1760129700000|2025-10-10 20:55:00|1625.1|1623.6|1622.7|1621.2|1625.1|1623.6|1618.4|1616.9|96
1760306400000|2025-10-12 22:00:00|1631.9|1627.9|1644|1640|1647.8|1645.1|1630.8|1626.8|147
1760306700000|2025-10-12 22:05:00|1642.6|1641.1|1642.6|1641.1|1644.1|1641.2|1638.1|1635.6|74
1760307000000|2025-10-12 22:10:00|1642.5|1641|1648|1646.5|1649.6|1647.7|1642.3|1640.1|74
1760307300000|2025-10-12 22:15:00|1647.9|1646.4|1648.7|1647.2|1650.6|1648.5|1646.7|1644|103
1760307600000|2025-10-12 22:20:00|1648.5|1647|1650.3|1648.8|1651|1649.1|1647.8|1645.2|50
1760307900000|2025-10-12 22:25:00|1650.4|1648.9|1650.6|1649.1|1653.6|1651.9|1650.1|1648.4|71
1760308200000|2025-10-12 22:30:00|1651.6|1647.6|1648|1646.5|1651.6|1649.1|1646.2|1644.2|63
1760308500000|2025-10-12 22:35:00|1648.1|1646.6|1647.3|1645.8|1650.1|1647.1|1646.8|1644.8|10
1760308800000|2025-10-12 22:40:00|1647.2|1645.7|1648.4|1646.9|1649.4|1647.4|1647.2|1645.1|8
1760309100000|2025-10-12 22:45:00|1648.5|1647|1647.3|1645.8|1649|1647|1646.6|1644.6|22
1760309400000|2025-10-12 22:50:00|1647.4|1645.9|1649|1645|1650.7|1648.3|1646.9|1645|65
1760309700000|2025-10-12 22:55:00|1649.2|1645.2|1650.4|1648.9|1650.8|1649.1|1649|1645.2|8
1760310000000|2025-10-12 23:00:00|1650.5|1649|1651.8|1650.3|1652.3|1650.5|1649.2|1647.6|71
1760310300000|2025-10-12 23:05:00|1652|1650.5|1653.7|1652.2|1654|1652.5|1650.3|1648.8|77
1760310600000|2025-10-12 23:10:00|1653.8|1652.3|1652.7|1648.7|1654.1|1652.3|1650.8|1648.3|35
1760310900000|2025-10-12 23:15:00|1651.7|1650.2|1653|1651.5|1654.4|1652.6|1651.7|1648.9|25
1760311200000|2025-10-12 23:20:00|1652.9|1651.4|1656.1|1654.6|1656.4|1654.9|1652.4|1649.9|27
1760311500000|2025-10-12 23:25:00|1656.2|1654.7|1655.8|1654.3|1658.3|1656|1655.1|1653.3|52
1760311800000|2025-10-12 23:30:00|1656|1654.5|1653.2|1651.7|1658|1654.5|1652.8|1651.3|28
1760312100000|2025-10-12 23:35:00|1654.7|1650.7|1654.8|1650.8|1655.6|1652.5|1652.8|1650.7|12
1760312400000|2025-10-12 23:40:00|1654.7|1650.7|1653|1649|1654.8|1652.6|1652|1649|14
1760312700000|2025-10-12 23:45:00|1651.5|1650|1649.2|1647.7|1651.9|1650|1649|1646.5|24
1760313000000|2025-10-12 23:50:00|1649.1|1647.6|1650.3|1646.3|1650.4|1647.6|1646.3|1644.6|26
1760313300000|2025-10-12 23:55:00|1649.1|1647.6|1650.9|1646.9|1651.2|1648.6|1646.9|1645|31
1760313600000|2025-10-13 00:00:00|1649.2|1647.7|1652.3|1650.8|1652.3|1650.8|1648.2|1645.6|34
1760313900000|2025-10-13 00:05:00|1652.2|1650.7|1654|1652.5|1654|1652.5|1651.1|1649.6|61
1760314200000|2025-10-13 00:10:00|1653.5|1652|1655.7|1654.2|1657.3|1655.8|1652.8|1651.3|64
1760314500000|2025-10-13 00:15:00|1655.6|1654.1|1652.3|1650.8|1656|1654.5|1652.3|1650.8|17
1760314800000|2025-10-13 00:20:00|1652.5|1651|1651.9|1650.4|1653.9|1652.4|1651|1649.5|28
1760315100000|2025-10-13 00:25:00|1651.7|1650.2|1656.8|1655.3|1656.9|1655.4|1651.7|1650.2|32
1760315400000|2025-10-13 00:30:00|1656.7|1655.2|1658.6|1657.1|1659.8|1658.3|1655.8|1654.3|59
1760315700000|2025-10-13 00:35:00|1658.5|1657|1666.8|1665.3|1666.8|1665.3|1658.2|1656.7|160
1760316000000|2025-10-13 00:40:00|1667|1665.5|1669|1667.5|1669.6|1668.1|1665.3|1663.8|150
1760316300000|2025-10-13 00:45:00|1668.9|1667.4|1662.9|1661.4|1669|1667.5|1660.6|1657.7|84
1760316600000|2025-10-13 00:50:00|1662.8|1661.3|1663.9|1662.4|1664.7|1663.2|1661.8|1660.3|45
1760316900000|2025-10-13 00:55:00|1663.8|1662.3|1660|1658.5|1664.8|1663.3|1659.9|1658.4|55
1760317200000|2025-10-13 01:00:00|1660.2|1658.7|1660.2|1658.7|1662|1660.5|1657.5|1656|91
1760317500000|2025-10-13 01:05:00|1660.1|1658.6|1663.7|1662.2|1663.7|1662.2|1659.5|1657.9|29
1760317800000|2025-10-13 01:10:00|1663.6|1662.1|1659.7|1658.2|1664.6|1663.1|1659.5|1658|25
1760318100000|2025-10-13 01:15:00|1659.6|1658.1|1660.3|1658.8|1661.6|1659.5|1657.3|1655.8|40
1760318400000|2025-10-13 01:20:00|1660.2|1658.7|1660.5|1659|1662|1660.5|1659.9|1658.4|41
1760318700000|2025-10-13 01:25:00|1660.4|1658.9|1661.7|1660.2|1662.2|1660.7|1659.3|1657.8|43
1760319000000|2025-10-13 01:30:00|1661.8|1660.3|1663.2|1661.7|1664.3|1662.8|1660.9|1659.4|37
1760319300000|2025-10-13 01:35:00|1663.1|1661.6|1660.5|1659|1663.3|1661.8|1659.4|1657.9|21
1760319600000|2025-10-13 01:40:00|1660.4|1658.9|1662.8|1661.3|1662.8|1661.3|1659.7|1658.2|25
1760319900000|2025-10-13 01:45:00|1662.9|1661.4|1660.5|1659|1664|1662.5|1659.7|1658.2|56
1760320200000|2025-10-13 01:50:00|1660.6|1659.1|1660.7|1659.2|1661.7|1660.2|1660.1|1658.6|41
1760320500000|2025-10-13 01:55:00|1660.6|1659.1|1662.5|1661|1663.5|1662|1659|1657.5|41
1760320800000|2025-10-13 02:00:00|1662.4|1660.9|1660.3|1658.8|1663.1|1661.6|1660.3|1658.2|26
1760321100000|2025-10-13 02:05:00|1660.2|1658.7|1660.4|1658.9|1662.3|1660.8|1659.5|1658|21
1760321400000|2025-10-13 02:10:00|1660.3|1658.8|1661.3|1659.8|1661.6|1660.1|1660|1658.5|22
1760321700000|2025-10-13 02:15:00|1661.2|1659.7|1660.9|1659.4|1662.1|1660.6|1660.6|1659.1|20
1760322000000|2025-10-13 02:20:00|1661|1659.5|1661|1659.5|1661.3|1659.8|1660.2|1658.7|8
1760322300000|2025-10-13 02:25:00|1660.7|1659.2|1660.2|1658.7|1660.7|1659.2|1659.7|1658.2|15
1760322600000|2025-10-13 02:30:00|1660.1|1658.6|1661.3|1659.8|1662.9|1661.4|1660.1|1658.6|34
1760322900000|2025-10-13 02:35:00|1661.2|1659.7|1661.3|1659.8|1662.5|1661|1659.8|1658.3|13
1760323200000|2025-10-13 02:40:00|1661.5|1660|1661.7|1660.2|1662.3|1660.8|1660.6|1659.1|12
1760323500000|2025-10-13 02:45:00|1661.8|1660.3|1663.4|1661.9|1664.9|1663.4|1661.7|1660.2|20
1760323800000|2025-10-13 02:50:00|1663.3|1661.8|1659.8|1658.3|1663.3|1661.8|1659.4|1657.9|32
1760324100000|2025-10-13 02:55:00|1659.7|1658.2|1660.4|1658.9|1661.1|1659.6|1659.5|1658|10
1760324400000|2025-10-13 03:00:00|1660.3|1658.8|1661.4|1659.9|1662.5|1661|1660|1658.5|11
1760324700000|2025-10-13 03:05:00|1661.3|1659.8|1661.9|1660.4|1662.4|1660.9|1660.9|1659.4|3
1760325000000|2025-10-13 03:10:00|1661.8|1660.3|1662.7|1661.2|1663.2|1661.7|1661.7|1660.2|35
1760325300000|2025-10-13 03:15:00|1662.8|1661.3|1663.4|1661.9|1663.6|1662.1|1662.4|1660.9|9
1760325600000|2025-10-13 03:20:00|1663.3|1661.8|1662.2|1660.7|1664.4|1662.9|1661.7|1660.2|21
1760325900000|2025-10-13 03:25:00|1662.1|1660.6|1662.8|1661.3|1664.2|1662.7|1661.7|1660.2|25
1760326200000|2025-10-13 03:30:00|1662.7|1661.2|1661.4|1659.9|1662.7|1661.2|1660.8|1659.3|18
1760326500000|2025-10-13 03:35:00|1661.3|1659.8|1662.2|1660.7|1664|1661.8|1660.7|1659.2|23
1760326800000|2025-10-13 03:40:00|1662.1|1660.6|1664.2|1662.7|1664.3|1662.8|1662|1660|27
1760327100000|2025-10-13 03:45:00|1664.5|1663|1662.7|1661.2|1666.7|1665.2|1662.1|1660.6|99
1760327400000|2025-10-13 03:50:00|1662.8|1661.3|1663.4|1661.9|1663.4|1661.9|1660.3|1658.8|81
1760327700000|2025-10-13 03:55:00|1663.3|1661.8|1661.7|1660.2|1663.9|1662.4|1661.2|1659.7|29
1760328000000|2025-10-13 04:00:00|1661.5|1660|1663.8|1662.3|1664.2|1662.7|1661.4|1659.9|35
1760328300000|2025-10-13 04:05:00|1663.6|1662.1|1664.3|1662.8|1664.5|1663|1663.4|1661.9|9
1760328600000|2025-10-13 04:10:00|1664.2|1662.7|1664.3|1662.8|1665.5|1664|1663.5|1662|31
1760328900000|2025-10-13 04:15:00|1664.4|1662.9|1667|1665.5|1667.7|1666.2|1664.4|1662.9|35
1760329200000|2025-10-13 04:20:00|1667.1|1665.6|1666.5|1665|1667.1|1665.6|1665.2|1663.7|34
1760329500000|2025-10-13 04:25:00|1666.6|1665.1|1666.7|1665.2|1667|1665.5|1665.6|1664.1|10
1760329800000|2025-10-13 04:30:00|1666.6|1665.1|1667|1665.5|1667.5|1666|1665.9|1664.4|17
1760330100000|2025-10-13 04:35:00|1667.1|1665.6|1667.1|1665.6|1668.4|1666.9|1666.8|1665.3|18
1760330400000|2025-10-13 04:40:00|1667|1665.5|1666.5|1665|1667.2|1665.7|1665.6|1664.1|16
1760330700000|2025-10-13 04:45:00|1666.4|1664.9|1666.4|1664.9|1667.1|1665.6|1665.9|1664.4|12
1760331000000|2025-10-13 04:50:00|1666.3|1664.8|1667.6|1666.1|1667.6|1666.1|1666.3|1664.8|15
1760331300000|2025-10-13 04:55:00|1667.5|1666|1667.1|1665.6|1668.1|1666.6|1666.6|1665.1|12
1760331600000|2025-10-13 05:00:00|1667|1665.5|1669.5|1668|1669.5|1668|1666.4|1664.9|39
1760331900000|2025-10-13 05:05:00|1669.7|1668.2|1669.5|1668|1670.1|1668.6|1667.7|1666.2|53
1760332200000|2025-10-13 05:10:00|1669.4|1667.9|1667.6|1666.1|1669.7|1668.2|1667|1665.5|37
1760332500000|2025-10-13 05:15:00|1667.7|1666.2|1667.8|1666.3|1667.9|1666.4|1666.4|1664.9|37
1760332800000|2025-10-13 05:20:00|1667.9|1666.4|1671.3|1669.8|1671.6|1670.1|1667.7|1666.2|58
1760333100000|2025-10-13 05:25:00|1671.4|1669.9|1671.3|1669.8|1672.6|1671.1|1670.3|1668.8|30
1760333400000|2025-10-13 05:30:00|1671|1669.5|1672.3|1670.8|1672.7|1671.2|1669.6|1668.1|37
1760333700000|2025-10-13 05:35:00|1672.4|1670.9|1671.1|1669.6|1672.6|1671.1|1669.8|1668.3|27
1760334000000|2025-10-13 05:40:00|1671|1669.5|1670.4|1668.9|1672.3|1670.8|1670.1|1668.6|22
1760334300000|2025-10-13 05:45:00|1670.3|1668.8|1670.6|1669.1|1672.4|1670.9|1669.2|1667.7|33
1760334600000|2025-10-13 05:50:00|1670.7|1669.2|1670.2|1668.7|1670.9|1669.4|1668.6|1667.1|14
1760334900000|2025-10-13 05:55:00|1670.3|1668.8|1670.1|1668.6|1670.8|1669.3|1669.2|1667.7|16
1760335200000|2025-10-13 06:00:00|1669.8|1668.3|1669.4|1667.9|1670.5|1669|1668.6|1667.1|28
1760335500000|2025-10-13 06:05:00|1669.5|1668|1669.3|1667.8|1670.9|1669.4|1666.7|1665.2|59
1760335800000|2025-10-13 06:10:00|1669.5|1668|1666.6|1665.1|1670|1668.5|1666.1|1664.6|36
1760336100000|2025-10-13 06:15:00|1666.4|1664.9|1666.6|1665.1|1666.8|1665.3|1665.4|1663.9|41
1760336400000|2025-10-13 06:20:00|1666.8|1665.3|1666.3|1664.8|1666.9|1665.4|1664.5|1663|26
1760336700000|2025-10-13 06:25:00|1666.2|1664.7|1665.7|1664.2|1667.3|1665.8|1665.1|1663.6|17
1760337000000|2025-10-13 06:30:00|1665.8|1664.3|1668.4|1666.9|1669.6|1668.1|1665.7|1664.2|24
1760337300000|2025-10-13 06:35:00|1668.2|1666.7|1668.8|1667.3|1670.1|1668.6|1668.2|1666.7|11
1760337600000|2025-10-13 06:40:00|1668.9|1667.4|1670.7|1669.2|1671.6|1670.1|1668.7|1667.2|36
1760337900000|2025-10-13 06:45:00|1670.6|1669.1|1669.6|1668.1|1671.3|1669.8|1669.4|1667.9|27
1760338200000|2025-10-13 06:50:00|1669.7|1668.2|1670.4|1668.9|1670.8|1669.3|1668.3|1666.8|25
1760338500000|2025-10-13 06:55:00|1670.5|1669|1671.4|1669.9|1671.9|1670.4|1670.1|1668.6|16
1760338800000|2025-10-13 07:00:00|1671.1|1669.6|1669.4|1667.9|1671.9|1670.4|1668.8|1667.3|76
1760339100000|2025-10-13 07:05:00|1669.5|1668|1667.1|1665.6|1671.2|1669.7|1666.7|1665.2|54
1760339400000|2025-10-13 07:10:00|1667.2|1665.7|1669.4|1667.9|1670.7|1669.2|1667.1|1664.5|45
1760339700000|2025-10-13 07:15:00|1669.3|1667.8|1673.7|1672.2|1675.4|1673.9|1668.7|1667.2|55
1760340000000|2025-10-13 07:20:00|1673.8|1672.3|1675|1673.5|1677|1675.5|1673.8|1672.3|116
1760340300000|2025-10-13 07:25:00|1675.1|1673.6|1681.2|1679.7|1682.2|1680.7|1675.1|1673.6|108
1760340600000|2025-10-13 07:30:00|1681.3|1679.8|1677.8|1676.3|1681.4|1679.9|1676.9|1675.4|64
1760340900000|2025-10-13 07:35:00|1677.9|1676.4|1678.7|1677.2|1679.3|1677.8|1675.8|1674.3|36
1760341200000|2025-10-13 07:40:00|1678.8|1677.3|1679.7|1678.2|1680.3|1678.8|1678.5|1677|42
1760341500000|2025-10-13 07:45:00|1679.6|1678.1|1677.2|1675.7|1680.4|1678.9|1677.1|1675.6|37
1760341800000|2025-10-13 07:50:00|1677.3|1675.8|1678.3|1676.8|1679.8|1678.3|1676|1674.5|91
1760342100000|2025-10-13 07:55:00|1678.4|1676.9|1675.4|1673.9|1678.4|1676.9|1674.9|1673.4|49
1760342400000|2025-10-13 08:00:00|1675.3|1673.8|1678.7|1677.2|1678.8|1677.3|1674.3|1672.8|65
1760342700000|2025-10-13 08:05:00|1678.5|1677|1680.1|1678.6|1680.7|1679.2|1678|1676.5|99
1760343000000|2025-10-13 08:10:00|1680.2|1678.7|1679.6|1678.1|1681.4|1679.9|1676.1|1674.6|129
1760343300000|2025-10-13 08:15:00|1679.7|1678.2|1673.7|1672.2|1679.7|1678.2|1672.9|1671.4|107
1760343600000|2025-10-13 08:20:00|1673.6|1672.1|1672.4|1670.9|1674|1672.5|1669.2|1667.7|160
1760343900000|2025-10-13 08:25:00|1672.7|1671.2|1673.6|1672.1|1674.9|1673.4|1671.4|1669.9|39
1760344200000|2025-10-13 08:30:00|1673.5|1672|1672|1670.5|1675.4|1673.9|1671.2|1669.7|52
1760344500000|2025-10-13 08:35:00|1671.8|1670.3|1667.5|1666|1671.8|1670.3|1666.4|1664.9|109
1760344800000|2025-10-13 08:40:00|1667.4|1665.9|1673.8|1672.3|1674.1|1672.6|1667.1|1665.6|89
1760345100000|2025-10-13 08:45:00|1673.9|1672.4|1681.6|1680.1|1681.6|1680.1|1673.6|1672.1|149
1760345400000|2025-10-13 08:50:00|1681.3|1679.8|1683.5|1682|1687|1685.5|1680.6|1679.1|186
1760345700000|2025-10-13 08:55:00|1684.1|1682.6|1686.2|1684.7|1689|1687.5|1684.1|1682.6|100
1760346000000|2025-10-13 09:00:00|1686.3|1684.8|1684.4|1682.9|1686.3|1684.8|1683.5|1682|103
1760346300000|2025-10-13 09:05:00|1684.7|1683.2|1682.3|1680.8|1685.5|1684|1682|1680.5|51
1760346600000|2025-10-13 09:10:00|1682.4|1680.9|1682.9|1681.4|1684.1|1682.6|1680.6|1679.1|98
1760346900000|2025-10-13 09:15:00|1682.8|1681.3|1686.6|1685.1|1686.9|1685.4|1682.8|1681.3|58
1760347200000|2025-10-13 09:20:00|1686.7|1685.2|1681.7|1680.2|1686.7|1685.2|1679.8|1678.3|67
1760347500000|2025-10-13 09:25:00|1681.8|1680.3|1682.9|1681.4|1683.7|1682.2|1681.7|1680.2|48
1760347800000|2025-10-13 09:30:00|1683|1681.5|1680.9|1679.4|1683.7|1682.2|1680.6|1679.1|35
1760348100000|2025-10-13 09:35:00|1681|1679.5|1679.8|1678.3|1682|1680.5|1678.4|1676.9|61
1760348400000|2025-10-13 09:40:00|1679.9|1678.4|1678.2|1676.7|1680.2|1678.7|1677.1|1675.6|67
1760348700000|2025-10-13 09:45:00|1678.3|1676.8|1678.4|1676.9|1679.7|1678.2|1678.2|1676.7|40
1760349000000|2025-10-13 09:50:00|1678.3|1676.8|1679.8|1678.3|1680.2|1678.7|1676.7|1675.2|55
1760349300000|2025-10-13 09:55:00|1679.9|1678.4|1679.4|1677.9|1681.5|1680|1679.4|1677.9|26
1760349600000|2025-10-13 10:00:00|1679.5|1678|1676.2|1674.7|1679.8|1678.3|1675.1|1673.6|103
1760349900000|2025-10-13 10:05:00|1676.3|1674.8|1674.6|1673.1|1676.5|1675|1672.5|1671|61
1760350200000|2025-10-13 10:10:00|1674.7|1673.2|1676.3|1674.8|1677.2|1675.7|1673.9|1672.4|40
1760350500000|2025-10-13 10:15:00|1676.4|1674.9|1677.1|1675.6|1677.7|1676.2|1676.3|1674.8|32
1760350800000|2025-10-13 10:20:00|1677.2|1675.7|1675.4|1673.9|1677.5|1676|1674.8|1673.3|29
1760351100000|2025-10-13 10:25:00|1675.5|1674|1677.8|1676.3|1677.8|1676.3|1675.5|1674|22
1760351400000|2025-10-13 10:30:00|1677.9|1676.4|1676.5|1675|1677.9|1676.4|1675.5|1674|19
1760351700000|2025-10-13 10:35:00|1676.6|1675.1|1677.6|1676.1|1679.4|1677.9|1676.6|1675.1|43
1760352000000|2025-10-13 10:40:00|1677.7|1676.2|1675.7|1674.2|1678.8|1677.3|1675.7|1674.2|15
1760352300000|2025-10-13 10:45:00|1675.6|1674.1|1676.6|1675.1|1676.9|1675.4|1674.7|1673.2|32
1760352600000|2025-10-13 10:50:00|1676.5|1675|1681|1679.5|1681.7|1680.2|1676.3|1674.8|61
1760352900000|2025-10-13 10:55:00|1681.1|1679.6|1683.4|1681.9|1683.4|1681.9|1680.6|1679.1|71
1760353200000|2025-10-13 11:00:00|1683.3|1681.8|1686.3|1684.8|1688.4|1686.9|1682.7|1681.2|144
1760353500000|2025-10-13 11:05:00|1686.2|1684.7|1683.7|1682.2|1686.6|1685.1|1681.7|1680.2|95
1760353800000|2025-10-13 11:10:00|1683.8|1682.3|1684.3|1682.8|1687.3|1685.8|1683.3|1681.8|121
1760354100000|2025-10-13 11:15:00|1684.4|1682.9|1685.6|1684.1|1686.1|1684.6|1684.2|1682.7|71
1760354400000|2025-10-13 11:20:00|1685.5|1684|1689.6|1688.1|1689.6|1688.1|1685.5|1684|81
1760354700000|2025-10-13 11:25:00|1689.5|1688|1685.8|1684.3|1689.6|1688.1|1685.2|1683.7|120
1760355000000|2025-10-13 11:30:00|1685.7|1684.2|1687.4|1685.9|1687.4|1685.9|1684.2|1682.7|65
1760355300000|2025-10-13 11:35:00|1687.3|1685.8|1686.4|1684.9|1687.8|1686.3|1685.9|1684.4|85
1760355600000|2025-10-13 11:40:00|1686.5|1685|1685.4|1683.9|1688.2|1686.7|1685.2|1683.7|111
1760355900000|2025-10-13 11:45:00|1685.5|1684|1683.1|1681.6|1686.2|1684.7|1681.2|1679.7|60
1760356200000|2025-10-13 11:50:00|1683.2|1681.7|1681|1679.5|1683.4|1681.9|1680.6|1679.1|61
1760356500000|2025-10-13 11:55:00|1680.9|1679.4|1680.6|1679.1|1682|1680.5|1680.6|1679.1|35
1760356800000|2025-10-13 12:00:00|1680.9|1679.4|1681.3|1679.8|1682.9|1681.4|1678.2|1676.7|79
1760357100000|2025-10-13 12:05:00|1681.4|1679.9|1681.4|1679.9|1682.3|1680.8|1680.3|1678.8|57
1760357400000|2025-10-13 12:10:00|1681.3|1679.8|1682.8|1681.3|1683.2|1681.7|1681.1|1679.6|21
1760357700000|2025-10-13 12:15:00|1683|1681.5|1684.2|1682.7|1684.7|1683.2|1681.9|1680.4|46
1760358000000|2025-10-13 12:20:00|1684.8|1683.3|1680.8|1679.3|1685.2|1683.7|1680.6|1679.1|114
1760358300000|2025-10-13 12:25:00|1680.6|1679.1|1680.8|1679.3|1683.6|1682.1|1679.6|1678.1|75
1760358600000|2025-10-13 12:30:00|1680.9|1679.4|1679.5|1678|1681.9|1680.4|1677.9|1676.4|190
1760358900000|2025-10-13 12:35:00|1679.4|1677.9|1676.8|1675.3|1679.7|1678.2|1673.4|1671.9|143
1760359200000|2025-10-13 12:40:00|1677|1675.5|1675.5|1674|1677.4|1675.9|1672.2|1670.7|134
1760359500000|2025-10-13 12:45:00|1675.4|1673.9|1670.2|1668.7|1675.8|1674.3|1670.1|1668.6|119
1760359800000|2025-10-13 12:50:00|1670.1|1668.6|1671|1669.5|1671.9|1670.4|1667.8|1666.3|187
1760360100000|2025-10-13 12:55:00|1670.9|1669.4|1672|1670.5|1673.4|1671.9|1670.4|1668.9|103
1760360400000|2025-10-13 13:00:00|1672.1|1670.6|1674.9|1673.4|1677.4|1675.9|1669.8|1668.3|158
1760360700000|2025-10-13 13:05:00|1675|1673.5|1679.1|1677.6|1680.1|1678.6|1675|1673.5|87
1760361000000|2025-10-13 13:10:00|1679.3|1677.8|1675|1673.5|1680.4|1678.9|1674.9|1673.4|130
1760361300000|2025-10-13 13:15:00|1675.1|1673.6|1679.2|1677.7|1679.6|1678.1|1675.1|1673.6|80
1760361600000|2025-10-13 13:20:00|1679.1|1677.6|1682|1680.5|1682.3|1680.8|1677|1675.5|146
1760361900000|2025-10-13 13:25:00|1682.1|1680.6|1681.3|1679.8|1683.5|1682|1680.2|1678.7|112
1760362200000|2025-10-13 13:30:00|1681.5|1680|1679.5|1678|1681.7|1680.2|1676|1674.5|167
1760362500000|2025-10-13 13:35:00|1679.8|1678.3|1681.9|1680.4|1682.6|1681.1|1677.1|1675.6|107
1760362800000|2025-10-13 13:40:00|1682.1|1680.6|1682.8|1681.3|1686.2|1684.7|1679.2|1677.7|214
1760363100000|2025-10-13 13:45:00|1682.6|1681.1|1684.7|1683.2|1686.1|1684.6|1681.6|1680.1|125
1760363400000|2025-10-13 13:50:00|1684.8|1683.3|1688.9|1687.4|1688.9|1687.4|1684|1682.5|149
1760363700000|2025-10-13 13:55:00|1689.1|1687.6|1687.2|1685.7|1689.3|1687.8|1685.1|1683.6|152
1760364000000|2025-10-13 14:00:00|1687.1|1685.6|1690.1|1688.6|1690.5|1689|1685.5|1684|186
1760364300000|2025-10-13 14:05:00|1690.4|1688.9|1694.6|1693.1|1694.6|1693.1|1688.3|1686.8|273
1760364600000|2025-10-13 14:10:00|1694.7|1693.2|1690.8|1689.3|1695.3|1693.8|1690.6|1689.1|210
1760364900000|2025-10-13 14:15:00|1690.9|1689.4|1688.6|1687.1|1693.2|1691.7|1688.6|1687.1|175
1760365200000|2025-10-13 14:20:00|1688.7|1687.2|1689.4|1687.9|1691.8|1690.3|1688.1|1686.6|106
1760365500000|2025-10-13 14:25:00|1689.6|1688.1|1693.4|1691.9|1694.6|1693.1|1689|1687.5|130
1760365800000|2025-10-13 14:30:00|1693.5|1692|1696.3|1694.8|1696.8|1695.3|1692.7|1691.2|123
1760366100000|2025-10-13 14:35:00|1696|1694.5|1702.4|1700.9|1705|1703.5|1696|1694.5|472
1760366400000|2025-10-13 14:40:00|1702.8|1701.3|1701.2|1699.7|1703|1701.5|1698.9|1697.4|262
1760366700000|2025-10-13 14:45:00|1701.3|1699.8|1699.6|1698.1|1703.5|1702|1699.1|1697.6|144
1760367000000|2025-10-13 14:50:00|1699.8|1698.3|1698.7|1697.2|1699.8|1698.3|1696.2|1694.7|175
1760367300000|2025-10-13 14:55:00|1698.6|1697.1|1698.4|1696.9|1698.6|1697.1|1694.1|1692.6|237
1760367600000|2025-10-13 15:00:00|1698.3|1696.8|1702.3|1700.8|1703.1|1701.6|1695.9|1694.4|221
1760367900000|2025-10-13 15:05:00|1702.4|1700.9|1704|1702.5|1704.1|1702.6|1699.8|1698.3|263
1760368200000|2025-10-13 15:10:00|1704.4|1702.9|1704.4|1702.9|1705.8|1704.3|1703.8|1702.3|251
1760368500000|2025-10-13 15:15:00|1704.5|1703|1706.1|1704.6|1707.9|1706.4|1703.9|1702.4|176
1760368800000|2025-10-13 15:20:00|1706.3|1704.8|1703.2|1701.7|1707.9|1706.4|1703.2|1701.7|188
1760369100000|2025-10-13 15:25:00|1703.3|1701.8|1699.9|1698.4|1704.5|1703|1699.6|1698.1|194
1760369400000|2025-10-13 15:30:00|1699.8|1698.3|1700.2|1698.7|1702.2|1700.7|1698.7|1697.2|124
1760369700000|2025-10-13 15:35:00|1700.3|1698.8|1701.7|1700.2|1703|1701.5|1700.3|1698.8|92
1760370000000|2025-10-13 15:40:00|1701.6|1700.1|1698.8|1697.3|1702.1|1700.6|1698.4|1696.9|57
1760370300000|2025-10-13 15:45:00|1698.9|1697.4|1699.2|1697.7|1699.8|1698.3|1697.5|1696|78
1760370600000|2025-10-13 15:50:00|1699.1|1697.6|1699.7|1698.2|1701.2|1699.7|1698.7|1697.2|70
1760370900000|2025-10-13 15:55:00|1699.6|1698.1|1701.6|1700.1|1702.1|1700.6|1699.6|1698.1|114
1760371200000|2025-10-13 16:00:00|1701.7|1700.2|1702|1700.5|1703|1701.5|1701.2|1699.7|74
1760371500000|2025-10-13 16:05:00|1701.9|1700.4|1702.5|1701|1702.5|1701|1699.6|1698.1|89
1760371800000|2025-10-13 16:10:00|1702.3|1700.8|1704.5|1703|1704.9|1703.4|1702|1700.5|114
1760372100000|2025-10-13 16:15:00|1704.6|1703.1|1702.7|1701.2|1705.8|1704.3|1702.2|1700.7|83
1760372400000|2025-10-13 16:20:00|1702.6|1701.1|1702.7|1701.2|1703.8|1702.3|1701.5|1700|120
1760372700000|2025-10-13 16:25:00|1702.9|1701.4|1697.2|1695.7|1703.5|1702|1697|1695.5|91
1760373000000|2025-10-13 16:30:00|1697.1|1695.6|1695.5|1694|1699|1697.5|1694.9|1693.4|138
1760373300000|2025-10-13 16:35:00|1695|1693.5|1693.2|1691.7|1695.5|1694|1691.4|1689.9|176
1760373600000|2025-10-13 16:40:00|1692.8|1691.3|1691.3|1689.8|1693.1|1691.6|1690.2|1688.7|114
1760373900000|2025-10-13 16:45:00|1691.1|1689.6|1694.6|1693.1|1695.7|1694.2|1690.7|1689.2|144
1760374200000|2025-10-13 16:50:00|1694.5|1693|1692.6|1691.1|1694.5|1693|1692.2|1690.7|103
1760374500000|2025-10-13 16:55:00|1692.5|1691|1692.1|1690.6|1692.9|1691.4|1691.1|1689.6|121
1760374800000|2025-10-13 17:00:00|1692.2|1690.7|1692.9|1691.4|1694.4|1692.9|1691.5|1690|346
1760375100000|2025-10-13 17:05:00|1693|1691.5|1690.4|1688.9|1693.6|1692.1|1690.3|1688.8|100
1760375400000|2025-10-13 17:10:00|1690.5|1689|1687.3|1685.8|1690.5|1689|1686.1|1684.6|133
1760375700000|2025-10-13 17:15:00|1687.2|1685.7|1684.6|1683.1|1687.2|1685.7|1683.4|1681.9|133
1760376000000|2025-10-13 17:20:00|1684.5|1683|1688.1|1686.6|1689.4|1687.9|1684.1|1682.6|123
1760376300000|2025-10-13 17:25:00|1688|1686.5|1689.3|1687.8|1690|1688.5|1687.8|1686.3|49
1760376600000|2025-10-13 17:30:00|1689.4|1687.9|1688.1|1686.6|1689.7|1688.2|1687.9|1686.4|47
1760376900000|2025-10-13 17:35:00|1688|1686.5|1688.1|1686.6|1689|1687.5|1687|1685.5|52
1760377200000|2025-10-13 17:40:00|1688|1686.5|1687.3|1685.8|1688.9|1687.4|1687.3|1685.8|31
1760377500000|2025-10-13 17:45:00|1686.9|1685.4|1686.5|1685|1688.3|1686.8|1685.6|1684.1|44
1760377800000|2025-10-13 17:50:00|1686.6|1685.1|1684.2|1682.7|1686.6|1685.1|1682|1680.5|68
1760378100000|2025-10-13 17:55:00|1684.1|1682.6|1686.4|1684.9|1686.4|1684.9|1683.8|1682.3|73
1760378400000|2025-10-13 18:00:00|1686.3|1684.8|1684.5|1683|1686.5|1685|1684.2|1682.7|52
1760378700000|2025-10-13 18:05:00|1684.4|1682.9|1685.1|1683.6|1686|1684.5|1684.3|1682.8|21
1760379000000|2025-10-13 18:10:00|1685|1683.5|1686.8|1685.3|1687.4|1685.9|1684.7|1683.2|49
1760379300000|2025-10-13 18:15:00|1686.9|1685.4|1687.9|1686.4|1689.1|1687.6|1686.8|1685.3|49
1760379600000|2025-10-13 18:20:00|1687.5|1686|1690|1688.5|1690.9|1689.4|1687.5|1686|90
1760379900000|2025-10-13 18:25:00|1689.9|1688.4|1686.7|1685.2|1690|1688.5|1686.3|1684.8|44
1760380200000|2025-10-13 18:30:00|1686.4|1684.9|1686.1|1684.6|1686.9|1685.4|1685.9|1684.4|33
1760380500000|2025-10-13 18:35:00|1685.9|1684.4|1685.9|1684.4|1687.6|1686.1|1685.5|1684|42
1760380800000|2025-10-13 18:40:00|1686|1684.5|1685.8|1684.3|1686.1|1684.6|1685|1683.5|24
1760381100000|2025-10-13 18:45:00|1686|1684.5|1685.5|1684|1686.3|1684.8|1685.1|1683.6|28
1760381400000|2025-10-13 18:50:00|1685.4|1683.9|1684.1|1682.6|1686.3|1684.8|1684|1682.5|64
1760381700000|2025-10-13 18:55:00|1684|1682.5|1684.3|1682.8|1684.3|1682.8|1682.6|1681.1|35
1760382000000|2025-10-13 19:00:00|1684.4|1682.9|1683.4|1681.9|1684.5|1683|1682.5|1681|25
1760382300000|2025-10-13 19:05:00|1683.3|1681.8|1678.5|1677|1683.8|1682.3|1677.7|1676.2|103
1760382600000|2025-10-13 19:10:00|1678.8|1677.3|1681.5|1680|1681.5|1680|1678.6|1677.1|58
1760382900000|2025-10-13 19:15:00|1681.4|1679.9|1683.2|1681.7|1684.4|1682.9|1681.3|1679.8|69
1760383200000|2025-10-13 19:20:00|1682.9|1681.4|1684|1682.5|1684.3|1682.8|1682.4|1680.9|99
1760383500000|2025-10-13 19:25:00|1684.2|1682.7|1683.3|1681.8|1685|1683.5|1682.9|1681.4|76
1760383800000|2025-10-13 19:30:00|1683.2|1681.7|1683.9|1682.4|1684.9|1683.4|1682.1|1680.6|82
1760384100000|2025-10-13 19:35:00|1683.8|1682.3|1681.2|1679.7|1685|1683.5|1681|1679.5|57
1760384400000|2025-10-13 19:40:00|1681|1679.5|1681.4|1679.9|1683.3|1681.8|1680.9|1679.4|55
1760384700000|2025-10-13 19:45:00|1681.5|1680|1683.2|1681.7|1683.2|1681.7|1681.4|1679.9|38
1760385000000|2025-10-13 19:50:00|1682.9|1681.4|1685.6|1684.1|1686.2|1684.7|1682.5|1681|88
1760385300000|2025-10-13 19:55:00|1685.7|1684.2|1683.8|1682.3|1685.9|1684.4|1683.3|1681.8|61
1760385600000|2025-10-13 20:00:00|1683.5|1682|1680.5|1679|1684|1682.5|1679.4|1677.9|52
1760385900000|2025-10-13 20:05:00|1680.7|1679.2|1681|1679.5|1681.8|1680.3|1680.4|1678.9|19
1760386200000|2025-10-13 20:10:00|1681.1|1679.6|1683.6|1682.1|1683.6|1682.1|1681.1|1679.6|24
1760386500000|2025-10-13 20:15:00|1683.8|1682.3|1685|1683.5|1685.1|1683.6|1683.4|1681.9|20
1760386800000|2025-10-13 20:20:00|1684.9|1683.4|1684.8|1683.3|1685.4|1683.9|1683.9|1682.4|41
1760387100000|2025-10-13 20:25:00|1685|1683.5|1683.2|1681.7|1685.3|1683.8|1683.2|1681.7|39
1760387400000|2025-10-13 20:30:00|1683.1|1681.6|1682.5|1681|1683.2|1681.7|1682.4|1680.9|15
1760387700000|2025-10-13 20:35:00|1682.3|1680.8|1681.4|1679.9|1682.3|1680.8|1681.3|1679.8|27
1760388000000|2025-10-13 20:40:00|1681.6|1680.1|1683.5|1682|1683.6|1682.1|1681.3|1679.8|16
1760388300000|2025-10-13 20:45:00|1683.4|1681.9|1685.1|1683.6|1685.2|1683.7|1683|1681.5|15
1760388600000|2025-10-13 20:50:00|1685.2|1683.7|1684.7|1683.2|1685.6|1684.1|1682.9|1681.4|32
1760388900000|2025-10-13 20:55:00|1684.8|1683.3|1684.3|1682.8|1684.8|1683.3|1683.5|1682|33
1760392800000|2025-10-13 22:00:00|1686|1682|1686.1|1684.6|1688.2|1685.9|1685|1681.9|41
1760393100000|2025-10-13 22:05:00|1686.2|1684.7|1686.3|1684.8|1686.5|1685|1685.4|1683.9|29
1760393400000|2025-10-13 22:10:00|1686.5|1685|1684.7|1683.2|1687|1685.5|1683.6|1682.1|44
1760393700000|2025-10-13 22:15:00|1684.6|1683.1|1684.7|1683.2|1685.1|1683.6|1684.6|1683.1|5
1760394000000|2025-10-13 22:20:00|1684.8|1683.3|1685.5|1684|1686.1|1684.6|1684.8|1683.3|16
1760394300000|2025-10-13 22:25:00|1685.4|1683.9|1684.1|1682.6|1685.5|1684|1683.9|1682.4|28
1760394600000|2025-10-13 22:30:00|1684|1682.5|1687.3|1683.3|1687.3|1684.7|1683.4|1681.7|10
1760394900000|2025-10-13 22:35:00|1687.2|1683.2|1686|1684.5|1687.3|1684.5|1685.9|1683.2|1
1760395200000|2025-10-13 22:40:00|1687.3|1683.3|1687.5|1686|1687.7|1686.2|1686.4|1683.3|15
1760395500000|2025-10-13 22:45:00|1687.4|1685.9|1689.9|1688.4|1690.5|1689|1687.4|1685.9|32
1760395800000|2025-10-13 22:50:00|1689.8|1688.3|1692.3|1690.8|1692.6|1691.1|1689.6|1688.1|52
1760396100000|2025-10-13 22:55:00|1692.1|1690.6|1691.7|1690.2|1693.4|1691.9|1691.3|1689.8|45
1760396400000|2025-10-13 23:00:00|1691.9|1690.4|1692.3|1690.8|1693.7|1691.3|1691|1689|42
1760396700000|2025-10-13 23:05:00|1692.1|1690.6|1692.8|1691.3|1693.6|1691.3|1691.6|1689.6|26
1760397000000|2025-10-13 23:10:00|1692.7|1691.2|1694.7|1693.2|1697|1693.9|1692.6|1691.1|53
1760397300000|2025-10-13 23:15:00|1694.6|1693.1|1694.7|1693.2|1696.2|1694|1694.3|1692.2|18
1760397600000|2025-10-13 23:20:00|1694.6|1693.1|1692.7|1691.2|1695.1|1693.6|1692.7|1691.2|47
1760397900000|2025-10-13 23:25:00|1692.6|1691.1|1693.7|1692.2|1695.5|1694|1692.3|1690.8|62
1760398200000|2025-10-13 23:30:00|1693.6|1692.1|1699.2|1697.7|1699.2|1697.7|1693.4|1691.9|63
1760398500000|2025-10-13 23:35:00|1699.1|1697.6|1700.7|1699.2|1701.8|1700.3|1698.3|1696.8|99
1760398800000|2025-10-13 23:40:00|1700.6|1699.1|1699.7|1698.2|1705.6|1703.9|1699.3|1697.8|74
1760399100000|2025-10-13 23:45:00|1699.8|1698.3|1704.3|1702.8|1705.8|1704.3|1699.7|1698.2|95
1760399400000|2025-10-13 23:50:00|1704.2|1702.7|1702.9|1701.4|1705.2|1703.7|1701.4|1699.9|58
1760399700000|2025-10-13 23:55:00|1703.1|1701.6|1706.8|1705.3|1707|1705.5|1703.1|1701.6|92
1760400000000|2025-10-14 00:00:00|1706.7|1705.2|1700.6|1699.1|1707.6|1706.1|1700.4|1698.9|131
1760400300000|2025-10-14 00:05:00|1700.5|1699|1699.5|1698|1701.5|1700|1697.6|1696.1|102
1760400600000|2025-10-14 00:10:00|1699.4|1697.9|1701.9|1700.4|1703.1|1701.6|1698.5|1697|57
1760400900000|2025-10-14 00:15:00|1701.7|1700.2|1701.5|1700|1703.5|1702|1700.7|1699.2|35
1760401200000|2025-10-14 00:20:00|1701.4|1699.9|1701|1699.5|1702.6|1701.1|1700.7|1699.2|65
1760401500000|2025-10-14 00:25:00|1700.9|1699.4|1705.2|1703.7|1705.3|1703.8|1700.2|1698.7|54
1760401800000|2025-10-14 00:30:00|1705.3|1703.8|1704.3|1702.8|1706.4|1704.9|1703.6|1702.1|46
1760402100000|2025-10-14 00:35:00|1704.2|1702.7|1706.2|1704.7|1706.6|1705.1|1704.2|1702.7|53
1760402400000|2025-10-14 00:40:00|1706.3|1704.8|1704.5|1703|1706.4|1704.9|1704|1702.5|28
1760402700000|2025-10-14 00:45:00|1704.6|1703.1|1703.1|1701.6|1704.9|1703.4|1701.6|1700.1|33
1760403000000|2025-10-14 00:50:00|1703|1701.5|1701|1699.5|1705|1703.5|1701|1699.5|44
1760403300000|2025-10-14 00:55:00|1701.1|1699.6|1701.1|1699.6|1703.9|1702.4|1701|1699.5|34
1760403600000|2025-10-14 01:00:00|1701|1699.5|1703.4|1701.9|1705.3|1703.8|1700.8|1699.3|65
1760403900000|2025-10-14 01:05:00|1703.5|1702|1700.9|1699.4|1705|1703.5|1699.4|1697.9|46
1760404200000|2025-10-14 01:10:00|1700.7|1699.2|1705|1703.5|1706.4|1704.9|1700.1|1698.6|46
1760404500000|2025-10-14 01:15:00|1705.1|1703.6|1705.8|1704.3|1706.5|1705|1704.3|1702.8|33
1760404800000|2025-10-14 01:20:00|1705.7|1704.2|1708.6|1707.1|1709.2|1707.7|1704.7|1703.2|57
1760405100000|2025-10-14 01:25:00|1708.7|1707.2|1711.6|1710.1|1712.7|1711.2|1707.4|1705.9|98
1760405400000|2025-10-14 01:30:00|1711.7|1710.2|1712.4|1710.9|1713.1|1711.6|1709.7|1708.2|90
1760405700000|2025-10-14 01:35:00|1712.5|1711|1710.2|1708.7|1712.9|1711.4|1709.9|1708.4|63
1760406000000|2025-10-14 01:40:00|1710|1708.5|1705.3|1703.8|1710.2|1708.7|1703.5|1702|108
1760406300000|2025-10-14 01:45:00|1705.1|1703.6|1695.5|1694|1705.3|1703.8|1695.4|1693.9|80
1760406600000|2025-10-14 01:50:00|1695.4|1693.9|1695.4|1693.9|1697.2|1695.7|1694.3|1692.8|73
1760406900000|2025-10-14 01:55:00|1695.3|1693.8|1697.7|1696.2|1699.3|1697.8|1695.3|1693.8|56
1760407200000|2025-10-14 02:00:00|1697.6|1696.1|1698.6|1697.1|1700.5|1699|1697.6|1696.1|49
1760407500000|2025-10-14 02:05:00|1698.7|1697.2|1699.3|1697.8|1701.9|1700.4|1698.7|1697.2|35
1760407800000|2025-10-14 02:10:00|1699.4|1697.9|1699.1|1697.6|1700.2|1698.7|1698.6|1697.1|29
1760408100000|2025-10-14 02:15:00|1699.2|1697.7|1700.7|1699.2|1701.3|1699.8|1698.1|1696.6|17
1760408400000|2025-10-14 02:20:00|1700.8|1699.3|1703|1701.5|1703.3|1701.8|1700.7|1699.2|29
1760408700000|2025-10-14 02:25:00|1703.1|1701.6|1701.4|1699.9|1703.1|1701.6|1701.3|1699.8|13
1760409000000|2025-10-14 02:30:00|1701.6|1700.1|1702.7|1701.2|1703.4|1701.9|1700.7|1699.2|16
1760409300000|2025-10-14 02:35:00|1702.6|1701.1|1703.4|1701.9|1703.7|1702.2|1702.2|1700.7|11
1760409600000|2025-10-14 02:40:00|1703.3|1701.8|1706.5|1705|1707.1|1705.6|1703|1701.5|49
1760409900000|2025-10-14 02:45:00|1706.6|1705.1|1706.1|1704.6|1706.8|1705.3|1704.4|1702.9|28
1760410200000|2025-10-14 02:50:00|1705.9|1704.4|1704.7|1703.2|1705.9|1704.4|1702|1700.5|24
1760410500000|2025-10-14 02:55:00|1704.6|1703.1|1703|1701.5|1704.8|1703.3|1702.8|1701.3|12
1760410800000|2025-10-14 03:00:00|1703.1|1701.6|1702.9|1701.4|1705.1|1703.6|1701.8|1700.3|78
1760411100000|2025-10-14 03:05:00|1703|1701.5|1702.8|1701.3|1703.8|1702.3|1701.8|1700.3|39
1760411400000|2025-10-14 03:10:00|1702.7|1701.2|1708|1706.5|1708.3|1706.8|1702.3|1700.8|67
1760411700000|2025-10-14 03:15:00|1707.9|1706.4|1711.1|1709.6|1712.5|1711|1707.9|1706.4|115
1760412000000|2025-10-14 03:20:00|1711.2|1709.7|1712.1|1710.6|1712.5|1711|1707.8|1706.3|77
1760412300000|2025-10-14 03:25:00|1711.9|1710.4|1710.6|1709.1|1712|1710.5|1709.7|1708.2|49
1760412600000|2025-10-14 03:30:00|1710.5|1709|1711|1709.5|1712.9|1711.4|1709.8|1708.3|81
1760412900000|2025-10-14 03:35:00|1711.1|1709.6|1713.5|1712|1714.6|1713.1|1709.9|1708.4|71
1760413200000|2025-10-14 03:40:00|1713.3|1711.8|1710.8|1709.3|1713.3|1711.8|1709.9|1708.4|65
1760413500000|2025-10-14 03:45:00|1710.9|1709.4|1711.7|1710.2|1712.7|1711.2|1710.6|1709.1|52
1760413800000|2025-10-14 03:50:00|1711.8|1710.3|1711.7|1710.2|1714.2|1712.7|1710.6|1709.1|42
1760414100000|2025-10-14 03:55:00|1711.6|1710.1|1712.2|1710.7|1714.3|1711.6|1709.8|1708.3|85
1760414400000|2025-10-14 04:00:00|1712.4|1710.9|1712.8|1711.3|1713.4|1711.9|1711.4|1709.9|26
1760414700000|2025-10-14 04:05:00|1712.9|1711.4|1711.4|1709.9|1713.4|1711.9|1710.7|1709.2|33
1760415000000|2025-10-14 04:10:00|1711.5|1710|1712.6|1711.1|1713.9|1712.4|1710.2|1708.7|49
1760415300000|2025-10-14 04:15:00|1712.5|1711|1708.2|1706.7|1712.6|1711.1|1706.3|1704.8|49
1760415600000|2025-10-14 04:20:00|1708.3|1706.8|1707.6|1706.1|1708.3|1706.8|1704|1702.5|50
1760415900000|2025-10-14 04:25:00|1707.5|1706|1707|1705.5|1708.1|1706.6|1706|1704.5|53
1760416200000|2025-10-14 04:30:00|1706.9|1705.4|1702.1|1700.6|1706.9|1705.4|1701.4|1699.9|32
1760416500000|2025-10-14 04:35:00|1702.2|1700.7|1701.4|1699.9|1702.2|1700.7|1696.8|1695.3|182
1760416800000|2025-10-14 04:40:00|1701.3|1699.8|1705|1703.5|1706.1|1704.6|1701.1|1699.6|74
1760417100000|2025-10-14 04:45:00|1704.9|1703.4|1706.7|1705.2|1707|1705.5|1703.9|1702.4|55
1760417400000|2025-10-14 04:50:00|1706.8|1705.3|1706.5|1705|1707.4|1705.9|1706|1704.5|15
1760417700000|2025-10-14 04:55:00|1706.6|1705.1|1707.4|1705.9|1708.8|1707.3|1705.9|1704.4|34
1760418000000|2025-10-14 05:00:00|1707.5|1706|1708.7|1707.2|1709.6|1708.1|1705.4|1703.9|55
1760418300000|2025-10-14 05:05:00|1708.6|1707.1|1709.8|1708.3|1710.1|1708.6|1706.9|1705.4|16
1760418600000|2025-10-14 05:10:00|1709.7|1708.2|1709.6|1708.1|1711.1|1709.6|1708.5|1707|61
1760418900000|2025-10-14 05:15:00|1709.5|1708|1712.6|1711.1|1713.3|1711.8|1709.4|1707.9|45
1760419200000|2025-10-14 05:20:00|1712.5|1711|1712|1710.5|1713.5|1712|1711.5|1710|34
1760419500000|2025-10-14 05:25:00|1711.9|1710.4|1710.6|1709.1|1712.7|1711.2|1710.1|1708.6|47
1760419800000|2025-10-14 05:30:00|1710.3|1708.8|1705.6|1704.1|1710.3|1708.8|1704.5|1703|86
1760420100000|2025-10-14 05:35:00|1705.2|1703.7|1684.3|1682.8|1705.5|1704|1683.8|1682.3|257
1760420400000|2025-10-14 05:40:00|1684.8|1683.3|1676.5|1675|1690.1|1688.6|1675.6|1674.1|275
1760420700000|2025-10-14 05:45:00|1676.8|1675.3|1674|1672.5|1683.3|1681.8|1673.5|1672|234
1760421000000|2025-10-14 05:50:00|1673.8|1672.3|1684.9|1683.4|1685.1|1683.6|1673.8|1672.3|138
1760421300000|2025-10-14 05:55:00|1685|1683.5|1674.5|1673|1685|1683.5|1670.1|1668.6|170
1760421600000|2025-10-14 06:00:00|1674.4|1672.9|1674.5|1673|1679.7|1678.2|1672.9|1671.4|229
1760421900000|2025-10-14 06:05:00|1674.4|1672.9|1673.2|1671.7|1674.7|1673.2|1667.1|1665.6|144
1760422200000|2025-10-14 06:10:00|1673.3|1671.8|1670|1668.5|1675.9|1674.4|1668.6|1667.1|114
1760422500000|2025-10-14 06:15:00|1670.3|1668.8|1669|1667.5|1672.1|1670.6|1668.6|1667.1|100
1760422800000|2025-10-14 06:20:00|1669.7|1668.2|1657|1655.5|1669.7|1668.2|1650|1648.5|373
1760423100000|2025-10-14 06:25:00|1656.9|1655.4|1663.5|1662|1663.7|1662.2|1655.1|1653.6|174
1760423400000|2025-10-14 06:30:00|1663.3|1661.8|1664.8|1663.3|1667.2|1665.7|1662.5|1661|166
1760423700000|2025-10-14 06:35:00|1665.2|1663.7|1663.9|1662.4|1666.8|1665.3|1657.7|1656.2|272
1760424000000|2025-10-14 06:40:00|1664|1662.5|1666.8|1665.3|1672.2|1670.7|1663.8|1662.3|236
1760424300000|2025-10-14 06:45:00|1666.9|1665.4|1670.6|1669.1|1672.5|1671|1663.5|1662|155
1760424600000|2025-10-14 06:50:00|1670.5|1669|1673.8|1672.3|1674.1|1672.6|1670.4|1668.9|137
1760424900000|2025-10-14 06:55:00|1674|1672.5|1671.7|1670.2|1675.2|1673.7|1669.9|1668.4|171
1760425200000|2025-10-14 07:00:00|1670.8|1669.3|1669.7|1668.2|1671.8|1670.3|1667.8|1666.3|159
1760425500000|2025-10-14 07:05:00|1669.2|1667.7|1671.1|1669.6|1673.4|1671.9|1665.2|1663.7|113
1760425800000|2025-10-14 07:10:00|1671.6|1670.1|1673.2|1671.7|1676.4|1674.9|1671.3|1669.8|129
1760426100000|2025-10-14 07:15:00|1673.1|1671.6|1674.4|1672.9|1678.6|1677.1|1672|1670.5|146
1760426400000|2025-10-14 07:20:00|1674|1672.5|1674.1|1672.6|1675.1|1673.6|1670.4|1668.9|103
1760426700000|2025-10-14 07:25:00|1674.5|1673|1677.9|1676.4|1681.9|1680.4|1674.5|1673|167
1760427000000|2025-10-14 07:30:00|1678|1676.5|1683.2|1681.7|1683.6|1682.1|1677.5|1676|141
1760427300000|2025-10-14 07:35:00|1683.3|1681.8|1681.7|1680.2|1685.5|1684|1677.8|1676.3|204
1760427600000|2025-10-14 07:40:00|1681.9|1680.4|1679.9|1678.4|1684.8|1683.3|1677.6|1676.1|102
1760427900000|2025-10-14 07:45:00|1680|1678.5|1683.3|1681.8|1685.3|1683.8|1679.9|1678.4|63
1760428200000|2025-10-14 07:50:00|1683.4|1681.9|1683.2|1681.7|1686.9|1685.4|1682.8|1681.3|59
1760428500000|2025-10-14 07:55:00|1683.3|1681.8|1683.5|1682|1684.4|1682.9|1681.1|1679.6|50
1760428800000|2025-10-14 08:00:00|1683.3|1681.8|1680.7|1679.2|1685.7|1684.2|1680.3|1678.8|119
1760429100000|2025-10-14 08:05:00|1680.6|1679.1|1683|1681.5|1685.7|1684.2|1680.6|1679.1|109
1760429400000|2025-10-14 08:10:00|1683.1|1681.6|1689.9|1688.4|1691.4|1689.9|1683|1681.5|92
1760429700000|2025-10-14 08:15:00|1690.1|1688.6|1689.1|1687.6|1691.4|1689.9|1688.4|1686.9|69
1760430000000|2025-10-14 08:20:00|1689.2|1687.7|1687.6|1686.1|1691.4|1689.9|1686.5|1685|142
1760430300000|2025-10-14 08:25:00|1687.7|1686.2|1693|1691.5|1693.5|1692|1687.7|1686.2|115
1760430600000|2025-10-14 08:30:00|1693.3|1691.8|1692.2|1690.7|1693.6|1692.1|1691|1689.5|144
1760430900000|2025-10-14 08:35:00|1692.3|1690.8|1691.1|1689.6|1693.3|1691.8|1690|1688.5|61
1760431200000|2025-10-14 08:40:00|1691.2|1689.7|1691.2|1689.7|1692.8|1691.3|1688|1686.5|143
1760431500000|2025-10-14 08:45:00|1691.1|1689.6|1693.4|1691.9|1697.4|1695.9|1691.1|1689.6|248
1760431800000|2025-10-14 08:50:00|1693.5|1692|1694|1692.5|1697.4|1695.9|1692.6|1691.1|91
1760432100000|2025-10-14 08:55:00|1694.1|1692.6|1696.4|1694.9|1696.4|1694.9|1692.6|1691.1|51
1760432400000|2025-10-14 09:00:00|1696.5|1695|1690|1688.5|1697.3|1695.8|1690|1688.5|56
1760432700000|2025-10-14 09:05:00|1689.9|1688.4|1684.9|1683.4|1689.9|1688.4|1684|1682.5|246
1760433000000|2025-10-14 09:10:00|1684.7|1683.2|1689.5|1688|1690.5|1689|1684.7|1683.2|124
1760433300000|2025-10-14 09:15:00|1689.3|1687.8|1687.4|1685.9|1689.9|1688.4|1685.9|1684.4|39
1760433600000|2025-10-14 09:20:00|1687.5|1686|1690.5|1689|1691.2|1689.7|1687.3|1685.8|34
1760433900000|2025-10-14 09:25:00|1690.4|1688.9|1693.8|1692.3|1695|1693.5|1690|1688.5|62
1760434200000|2025-10-14 09:30:00|1694|1692.5|1697.1|1695.6|1699.6|1698.1|1693.9|1692.4|110
1760434500000|2025-10-14 09:35:00|1697.2|1695.7|1691.8|1690.3|1698.3|1696.8|1691.8|1690.3|107
1760434800000|2025-10-14 09:40:00|1691.7|1690.2|1692.7|1691.2|1695.2|1693.7|1691.4|1689.9|66
1760435100000|2025-10-14 09:45:00|1692.5|1691|1688.1|1686.6|1692.5|1691|1684|1682.5|61
1760435400000|2025-10-14 09:50:00|1687.9|1686.4|1678.7|1677.2|1688.8|1687.3|1677.1|1675.6|99
1760435700000|2025-10-14 09:55:00|1678.1|1676.6|1684.4|1682.9|1684.5|1683|1673.5|1672|152
1760436000000|2025-10-14 10:00:00|1684.7|1683.2|1686.9|1685.4|1688.1|1686.6|1684.2|1682.7|99
1760436300000|2025-10-14 10:05:00|1687|1685.5|1685.1|1683.6|1688.4|1686.9|1684.3|1682.8|41
1760436600000|2025-10-14 10:10:00|1685.2|1683.7|1686.1|1684.6|1686.3|1684.8|1681.8|1680.3|100
1760436900000|2025-10-14 10:15:00|1686.2|1684.7|1682.4|1680.9|1686.2|1684.7|1681.5|1680|52
1760437200000|2025-10-14 10:20:00|1682.6|1681.1|1690.8|1689.3|1690.8|1689.3|1682.4|1680.9|61
1760437500000|2025-10-14 10:25:00|1691.5|1690|1690.7|1689.2|1692.2|1690.7|1690.5|1689|72
1760437800000|2025-10-14 10:30:00|1690.6|1689.1|1686.5|1685|1691.1|1689.6|1686.2|1684.7|99
1760438100000|2025-10-14 10:35:00|1686.3|1684.8|1686.7|1685.2|1688.4|1686.9|1684.8|1683.3|57
1760438400000|2025-10-14 10:40:00|1686.9|1685.4|1679.4|1677.9|1686.9|1685.4|1677|1675.5|86
1760438700000|2025-10-14 10:45:00|1679.3|1677.8|1675.3|1673.8|1679.3|1677.8|1669.7|1668.2|179
1760439000000|2025-10-14 10:50:00|1676.4|1674.9|1678.7|1677.2|1680.9|1679.4|1675.2|1673.7|90
1760439300000|2025-10-14 10:55:00|1678.9|1677.4|1676.8|1675.3|1679.8|1678.3|1675.2|1673.7|60
1760439600000|2025-10-14 11:00:00|1676.6|1675.1|1678|1676.5|1679.2|1677.7|1675.1|1673.6|68
1760439900000|2025-10-14 11:05:00|1677.9|1676.4|1681.7|1680.2|1684.3|1682.8|1676.9|1675.4|80
1760440200000|2025-10-14 11:10:00|1681.8|1680.3|1682.6|1681.1|1683.7|1682.2|1680.1|1678.6|33
1760440500000|2025-10-14 11:15:00|1682.7|1681.2|1687.5|1686|1687.8|1686.3|1682.7|1681.2|59
1760440800000|2025-10-14 11:20:00|1686.7|1685.2|1689.3|1687.8|1690.9|1689.4|1686.2|1684.7|99
1760441100000|2025-10-14 11:25:00|1689.5|1688|1679.9|1678.4|1689.5|1688|1679.6|1678.1|127
1760441400000|2025-10-14 11:30:00|1680.2|1678.7|1681.2|1679.7|1682.6|1681.1|1676.7|1675.2|109
1760441700000|2025-10-14 11:35:00|1681.1|1679.6|1681.1|1679.6|1683.3|1681.8|1679.5|1678|35
1760442000000|2025-10-14 11:40:00|1680.7|1679.2|1675.2|1673.7|1682.9|1681.4|1674.9|1673.4|117
1760442300000|2025-10-14 11:45:00|1675.1|1673.6|1673.6|1672.1|1677.1|1675.6|1672.1|1670.6|59
1760442600000|2025-10-14 11:50:00|1673.3|1671.8|1679|1677.5|1679.5|1678|1673.3|1671.8|57
1760442900000|2025-10-14 11:55:00|1678.9|1677.4|1678.5|1677|1680.9|1679.4|1677.6|1676.1|45
1760443200000|2025-10-14 12:00:00|1678.3|1676.8|1673.6|1672.1|1679.2|1677.7|1672.9|1671.4|83
1760443500000|2025-10-14 12:05:00|1673.5|1672|1672|1670.5|1674.2|1672.7|1667.8|1666.3|113
1760443800000|2025-10-14 12:10:00|1671.7|1670.2|1672.6|1671.1|1675.4|1673.9|1670|1668.5|98
1760444100000|2025-10-14 12:15:00|1672.5|1671|1672.1|1670.6|1673.8|1672.3|1671.3|1669.8|73
1760444400000|2025-10-14 12:20:00|1671.3|1669.8|1659.4|1657.9|1671.3|1669.8|1657.9|1656.4|313
1760444700000|2025-10-14 12:25:00|1659.1|1657.6|1658.3|1656.8|1661.7|1660.2|1654.4|1652.9|193
1760445000000|2025-10-14 12:30:00|1658.2|1656.7|1658.6|1657.1|1661.1|1659.6|1652.3|1650.8|301
1760445300000|2025-10-14 12:35:00|1658.5|1657|1655.7|1654.2|1659.5|1658|1654.5|1653|163
1760445600000|2025-10-14 12:40:00|1655.8|1654.3|1655.7|1654.2|1659.8|1658.3|1653.1|1651.6|184
1760445900000|2025-10-14 12:45:00|1655.3|1653.8|1652.8|1651.3|1657.6|1656.1|1649.9|1648.4|199
1760446200000|2025-10-14 12:50:00|1652.9|1651.4|1659.3|1657.8|1661.8|1660.3|1652.2|1650.7|199
1760446500000|2025-10-14 12:55:00|1659.4|1657.9|1657.3|1655.8|1660.4|1658.9|1655.6|1654.1|145
1760446800000|2025-10-14 13:00:00|1656.7|1655.2|1652.3|1650.8|1657.3|1655.8|1647.8|1646.3|488
1760447100000|2025-10-14 13:05:00|1652.1|1650.6|1649.6|1648.1|1653.5|1652|1648.3|1646.8|384
1760447400000|2025-10-14 13:10:00|1649.5|1648|1657.2|1655.7|1657.2|1655.7|1649.5|1648|188
1760447700000|2025-10-14 13:15:00|1657.1|1655.6|1654|1652.5|1660.5|1659|1653.2|1651.7|200
1760448000000|2025-10-14 13:20:00|1653.9|1652.4|1654.7|1653.2|1656.1|1654.6|1653.4|1651.9|158
1760448300000|2025-10-14 13:25:00|1654.6|1653.1|1652.3|1650.8|1657.3|1655.8|1651.5|1650|153
1760448600000|2025-10-14 13:30:00|1652.1|1650.6|1643.2|1641.7|1652.1|1650.6|1642.2|1640.7|356
1760448900000|2025-10-14 13:35:00|1643|1641.5|1650.6|1649.1|1650.9|1649.4|1641.7|1640.2|355
1760449200000|2025-10-14 13:40:00|1650.4|1648.9|1653.4|1651.9|1655.7|1654.2|1649.9|1648.4|270
1760449500000|2025-10-14 13:45:00|1653.3|1651.8|1651.5|1650|1655|1653.5|1649.4|1647.9|194
1760449800000|2025-10-14 13:50:00|1651.4|1649.9|1650|1648.5|1653.1|1651.6|1649|1647.5|89
1760450100000|2025-10-14 13:55:00|1649.9|1648.4|1651.7|1650.2|1652.9|1651.4|1649.1|1647.6|146
1760450400000|2025-10-14 14:00:00|1651.4|1649.9|1657|1655.5|1659.5|1658|1649.9|1648.4|309
1760450700000|2025-10-14 14:05:00|1656.3|1654.8|1658.4|1656.9|1658.8|1657.3|1653|1651.5|168
1760451000000|2025-10-14 14:10:00|1658.3|1656.8|1660.1|1658.6|1663.7|1662.2|1657.5|1656|272
1760451300000|2025-10-14 14:15:00|1660|1658.5|1657.7|1656.2|1660.2|1658.7|1656.4|1654.9|152
1760451600000|2025-10-14 14:20:00|1657.8|1656.3|1654.2|1652.7|1660.1|1658.6|1653.6|1652.1|175
1760451900000|2025-10-14 14:25:00|1654.1|1652.6|1660.4|1658.9|1661.4|1659.9|1653|1651.5|158
1760452200000|2025-10-14 14:30:00|1660.1|1658.6|1662.1|1660.6|1663.8|1662.3|1658.4|1656.9|278
1760452500000|2025-10-14 14:35:00|1662.4|1660.9|1661.3|1659.8|1663.4|1661.9|1659.5|1658|185
1760452800000|2025-10-14 14:40:00|1661.6|1660.1|1661|1659.5|1662.1|1660.6|1659.5|1658|113
1760453100000|2025-10-14 14:45:00|1660.9|1659.4|1666.4|1664.9|1669.5|1668|1660.9|1659.4|281
1760453400000|2025-10-14 14:50:00|1666.3|1664.8|1664.5|1663|1667.4|1665.9|1661.3|1659.8|141
1760453700000|2025-10-14 14:55:00|1664.8|1663.3|1661.5|1660|1666.2|1664.7|1660.3|1658.8|92
1760454000000|2025-10-14 15:00:00|1661.4|1659.9|1663.9|1662.4|1665.8|1664.3|1659.3|1657.8|167
1760454300000|2025-10-14 15:05:00|1663.8|1662.3|1667.8|1666.3|1668.5|1667|1663.3|1661.8|111
1760454600000|2025-10-14 15:10:00|1667.7|1666.2|1667.2|1665.7|1668.6|1667.1|1664.6|1663.1|112
1760454900000|2025-10-14 15:15:00|1667.1|1665.6|1666.1|1664.6|1668.6|1667.1|1665.1|1663.6|90
1760455200000|2025-10-14 15:20:00|1666|1664.5|1671.3|1669.8|1671.5|1670|1665.9|1664.4|117
1760455500000|2025-10-14 15:25:00|1671.1|1669.6|1671.2|1669.7|1672.1|1670.6|1670.1|1668.6|116
1760455800000|2025-10-14 15:30:00|1671|1669.5|1676.3|1674.8|1677.8|1676.3|1670.1|1668.6|210
1760456100000|2025-10-14 15:35:00|1676.2|1674.7|1677.9|1676.4|1682.2|1680.7|1676.1|1674.6|245
1760456400000|2025-10-14 15:40:00|1677.8|1676.3|1677.7|1676.2|1679|1677.5|1676|1674.5|139
1760456700000|2025-10-14 15:45:00|1677.5|1676|1679.2|1677.7|1679.5|1678|1676.7|1675.2|67
1760457000000|2025-10-14 15:50:00|1679.4|1677.9|1678.7|1677.2|1682.1|1680.6|1678.5|1677|170
1760457300000|2025-10-14 15:55:00|1678.8|1677.3|1678|1676.5|1680.4|1678.9|1676.1|1674.6|124
1760457600000|2025-10-14 16:00:00|1678.1|1676.6|1678.4|1676.9|1681.9|1680.4|1677.9|1676.4|107
1760457900000|2025-10-14 16:05:00|1678.3|1676.8|1667.7|1666.2|1678.5|1677|1667|1665.5|283
1760458200000|2025-10-14 16:10:00|1667.9|1666.4|1674.3|1672.8|1674.5|1673|1667.3|1665.8|186
1760458500000|2025-10-14 16:15:00|1674.4|1672.9|1672.7|1671.2|1674.9|1673.4|1671.2|1669.7|80
1760458800000|2025-10-14 16:20:00|1672.6|1671.1|1668.6|1667.1|1676.8|1675.3|1667.8|1666.3|160
1760459100000|2025-10-14 16:25:00|1668.5|1667|1670.3|1668.8|1670.9|1669.4|1668.5|1667|67
1760459400000|2025-10-14 16:30:00|1670.4|1668.9|1669.9|1668.4|1671.7|1670.2|1668.4|1666.9|100
1760459700000|2025-10-14 16:35:00|1670|1668.5|1675.9|1674.4|1676.2|1674.7|1670|1668.5|207
1760460000000|2025-10-14 16:40:00|1675.8|1674.3|1676.3|1674.8|1677.5|1676|1673.8|1672.3|99
1760460300000|2025-10-14 16:45:00|1676.4|1674.9|1682.3|1680.8|1682.6|1681.1|1676.2|1674.7|156
1760460600000|2025-10-14 16:50:00|1682.4|1680.9|1687|1685.5|1689.1|1687.6|1682.3|1680.8|255
1760460900000|2025-10-14 16:55:00|1686.9|1685.4|1679|1677.5|1687|1685.5|1678.7|1677.2|191
1760461200000|2025-10-14 17:00:00|1678.8|1677.3|1677.4|1675.9|1678.9|1677.4|1674.4|1672.9|419
1760461500000|2025-10-14 17:05:00|1677.5|1676|1678.6|1677.1|1678.9|1677.4|1675.6|1674.1|124
1760461800000|2025-10-14 17:10:00|1678.5|1677|1676.5|1675|1678.6|1677.1|1675.3|1673.8|110
1760462100000|2025-10-14 17:15:00|1676.6|1675.1|1672.2|1670.7|1677.5|1676|1672.1|1670.6|135
1760462400000|2025-10-14 17:20:00|1672.3|1670.8|1675.7|1674.2|1676.3|1674.8|1671.6|1670.1|78
1760462700000|2025-10-14 17:25:00|1675.6|1674.1|1673.5|1672|1677.3|1675.8|1672.5|1671|58
1760463000000|2025-10-14 17:30:00|1673|1671.5|1671.3|1669.8|1675|1673.5|1671.2|1669.7|75
1760463300000|2025-10-14 17:35:00|1671.4|1669.9|1675.9|1674.4|1676.1|1674.6|1671.2|1669.7|46
1760463600000|2025-10-14 17:40:00|1676.1|1674.6|1678.5|1677|1678.8|1677.3|1675.9|1674.4|66
1760463900000|2025-10-14 17:45:00|1678.4|1676.9|1676.4|1674.9|1678.7|1677.2|1674.9|1673.4|50
1760464200000|2025-10-14 17:50:00|1676.3|1674.8|1676.4|1674.9|1678.1|1676.6|1675.3|1673.8|30
1760464500000|2025-10-14 17:55:00|1676.5|1675|1677.5|1676|1678.4|1676.9|1676.4|1674.9|25
1760464800000|2025-10-14 18:00:00|1677.4|1675.9|1676.9|1675.4|1678.1|1676.6|1674.9|1673.4|78
1760465100000|2025-10-14 18:05:00|1677|1675.5|1678.2|1676.7|1678.5|1677|1676.2|1674.7|28
1760465400000|2025-10-14 18:10:00|1678.1|1676.6|1680.7|1679.2|1681.4|1679.9|1678.1|1676.6|65
1760465700000|2025-10-14 18:15:00|1680.8|1679.3|1677.7|1676.2|1680.9|1679.4|1677.6|1676.1|49
1760466000000|2025-10-14 18:20:00|1677.6|1676.1|1679.4|1677.9|1679.5|1678|1676.5|1675|48
1760466300000|2025-10-14 18:25:00|1679.3|1677.8|1679.1|1677.6|1680.4|1678.9|1678.5|1677|25
1760466600000|2025-10-14 18:30:00|1679.2|1677.7|1679.7|1678.2|1681.1|1679.6|1679.2|1677.7|36
1760466900000|2025-10-14 18:35:00|1679.8|1678.3|1679.2|1677.7|1680.6|1679.1|1679|1677.5|38
1760467200000|2025-10-14 18:40:00|1679.1|1677.6|1679.8|1678.3|1679.9|1678.4|1678.5|1677|32
1760467500000|2025-10-14 18:45:00|1679.9|1678.4|1680.7|1679.2|1681.2|1679.7|1679.9|1678.4|39
1760467800000|2025-10-14 18:50:00|1680.6|1679.1|1681.2|1679.7|1681.5|1680|1680.2|1678.7|29
1760468100000|2025-10-14 18:55:00|1681.1|1679.6|1680.4|1678.9|1681.9|1680.4|1680|1678.5|45
1760468400000|2025-10-14 19:00:00|1680.6|1679.1|1681.5|1680|1682.4|1680.9|1680.6|1679.1|28
1760468700000|2025-10-14 19:05:00|1681.4|1679.9|1678.6|1677.1|1681.6|1680.1|1678.4|1676.9|26
1760469000000|2025-10-14 19:10:00|1678.7|1677.2|1678.4|1676.9|1680.4|1678.9|1677.6|1676.1|21
1760469300000|2025-10-14 19:15:00|1678.6|1677.1|1678|1676.5|1679.3|1677.8|1677.8|1676.3|24
1760469600000|2025-10-14 19:20:00|1678.1|1676.6|1677.4|1675.9|1678.5|1677|1676.7|1675.2|27
1760469900000|2025-10-14 19:25:00|1677.5|1676|1677.3|1675.8|1678.1|1676.6|1676.7|1675.2|12
1760470200000|2025-10-14 19:30:00|1677.5|1676|1674|1672.5|1677.6|1676.1|1674|1672.5|56
1760470500000|2025-10-14 19:35:00|1673.7|1672.2|1663.8|1662.3|1673.8|1672.3|1662.3|1660.8|197
1760470800000|2025-10-14 19:40:00|1663.4|1661.9|1660.5|1659|1666.2|1664.7|1659.9|1658.4|136
1760471100000|2025-10-14 19:45:00|1660.6|1659.1|1664.9|1663.4|1665|1663.5|1659.8|1658.3|81
1760471400000|2025-10-14 19:50:00|1665|1663.5|1666.7|1665.2|1666.7|1665.2|1662.9|1661.4|45
1760471700000|2025-10-14 19:55:00|1666.8|1665.3|1666.9|1665.4|1667.5|1666|1664.6|1663.1|37
1760472000000|2025-10-14 20:00:00|1667|1665.5|1669|1667.5|1669.2|1667.7|1666.3|1664.8|59
1760472300000|2025-10-14 20:05:00|1669.1|1667.6|1667.9|1666.4|1669.7|1668.2|1667.6|1666.1|20
1760472600000|2025-10-14 20:10:00|1667.8|1666.3|1668|1666.5|1668.2|1666.7|1666.3|1664.8|22
1760472900000|2025-10-14 20:15:00|1667.7|1666.2|1668.2|1666.7|1668.9|1667.4|1667.4|1665.9|30
1760473200000|2025-10-14 20:20:00|1668.3|1666.8|1669.2|1667.7|1669.2|1667.7|1667.7|1666.2|14
1760473500000|2025-10-14 20:25:00|1669.1|1667.6|1668.2|1666.7|1669.7|1668.2|1667.6|1666.1|20
1760473800000|2025-10-14 20:30:00|1668.3|1666.8|1669.3|1667.8|1669.4|1667.9|1667.5|1666|7
1760474100000|2025-10-14 20:35:00|1669.4|1667.9|1668.6|1667.1|1669.7|1668.2|1668.4|1666.9|15
1760474400000|2025-10-14 20:40:00|1668.7|1667.2|1668.5|1667|1669.2|1667.7|1668.1|1666.6|14
1760474700000|2025-10-14 20:45:00|1668.6|1667.1|1667.9|1666.4|1668.7|1667.2|1667.2|1665.7|41
1760475000000|2025-10-14 20:50:00|1668|1666.5|1667.7|1666.2|1668.5|1667|1667.1|1665.6|36
1760475300000|2025-10-14 20:55:00|1667.8|1666.3|1665.6|1664.1|1668.1|1666.6|1665.5|1664|52
1760479200000|2025-10-14 22:00:00|1670|1666|1664|1662.5|1671.9|1669.2|1664|1662.5|38
1760479500000|2025-10-14 22:05:00|1663.9|1662.4|1668.8|1664.8|1668.8|1664.8|1663.9|1662.4|16
1760479800000|2025-10-14 22:10:00|1668.9|1664.9|1668.3|1664.3|1669.9|1667.2|1666.5|1664|17
1760480100000|2025-10-14 22:15:00|1668.2|1664.2|1667.6|1666.1|1669.4|1667.3|1666.9|1664.1|8
1760480400000|2025-10-14 22:20:00|1667.5|1666|1664.1|1662.6|1667.6|1666.1|1664.1|1662.6|21
1760480700000|2025-10-14 22:25:00|1664.2|1662.7|1660.4|1658.9|1664.2|1662.7|1660.3|1658.8|31
1760481000000|2025-10-14 22:30:00|1660.8|1659.3|1660.1|1658.6|1661.3|1659.8|1659.3|1657|28
1760481300000|2025-10-14 22:35:00|1660.3|1658.8|1661.7|1660.2|1663.3|1661|1660.3|1658.8|21
1760481600000|2025-10-14 22:40:00|1661.6|1660.1|1661.7|1660.2|1662|1660.5|1661.1|1659.6|11
1760481900000|2025-10-14 22:45:00|1662.3|1660.8|1665.3|1663.8|1665.5|1663.8|1661.7|1660.2|21
1760482200000|2025-10-14 22:50:00|1665.2|1663.7|1666.2|1664.7|1668.5|1665.6|1665.2|1663.1|36
1760482500000|2025-10-14 22:55:00|1666.3|1664.8|1665.2|1663.7|1666.9|1665.4|1665.2|1663.7|18
1760482800000|2025-10-14 23:00:00|1665.3|1663.8|1664.5|1663|1665.5|1664|1663.9|1662.4|21
1760483100000|2025-10-14 23:05:00|1664.7|1663.2|1665.9|1664.4|1666.4|1664.9|1664.7|1663.2|13
1760483400000|2025-10-14 23:10:00|1665.8|1664.3|1668.2|1666.7|1668.7|1667.2|1664.6|1663.1|54
1760483700000|2025-10-14 23:15:00|1668.1|1666.6|1669.5|1668|1670.4|1668.9|1668.1|1666.6|36
1760484000000|2025-10-14 23:20:00|1669.4|1667.9|1670.5|1669|1670.5|1669|1668.3|1666.8|25
1760484300000|2025-10-14 23:25:00|1670.4|1668.9|1669.5|1668|1670.4|1668.9|1668.7|1667.2|33
1760484600000|2025-10-14 23:30:00|1669.7|1668.2|1667.3|1665.8|1669.9|1668.4|1667.3|1665.4|19
1760484900000|2025-10-14 23:35:00|1667.4|1665.9|1673.3|1671.8|1673.7|1672.2|1666.8|1665.3|37
1760485200000|2025-10-14 23:40:00|1673.1|1671.6|1672.5|1671|1673.5|1672|1672.3|1670.8|34
1760485500000|2025-10-14 23:45:00|1672.4|1670.9|1676.3|1674.8|1676.6|1675.1|1672.4|1670.9|39
1760485800000|2025-10-14 23:50:00|1675.9|1674.4|1673.6|1672.1|1676.3|1674.8|1673.6|1672.1|50
1760486100000|2025-10-14 23:55:00|1673.2|1671.7|1669.3|1667.8|1673.3|1671.8|1669.2|1667.7|52
1760486400000|2025-10-15 00:00:00|1669.1|1667.6|1671.9|1670.4|1673.4|1671.9|1668|1665.8|55
1760486700000|2025-10-15 00:05:00|1672.1|1670.6|1670.4|1668.9|1672.1|1670.6|1670.1|1668.6|25
1760487000000|2025-10-15 00:10:00|1671.8|1670.3|1669.9|1668.4|1671.8|1670.3|1669.6|1668.1|63
1760487300000|2025-10-15 00:15:00|1669.8|1668.3|1667.3|1665.8|1670|1668.5|1666|1664.5|43
1760487600000|2025-10-15 00:20:00|1667.2|1665.7|1664.1|1662.6|1668|1666.5|1664.1|1662.6|37
1760487900000|2025-10-15 00:25:00|1663.8|1662.3|1662.1|1660.6|1664.7|1663.2|1660.5|1659|44
1760488200000|2025-10-15 00:30:00|1662.2|1660.7|1664.1|1662.6|1666.2|1664.7|1662.1|1660.6|44
1760488500000|2025-10-15 00:35:00|1664|1662.5|1665.4|1663.9|1665.9|1664.4|1663.8|1662.3|16
1760488800000|2025-10-15 00:40:00|1664.9|1663.4|1667.7|1666.2|1668.4|1666.9|1664.7|1663.2|21
1760489100000|2025-10-15 00:45:00|1667.6|1666.1|1666.8|1665.3|1668.1|1666.6|1666.3|1664.8|13
1760489400000|2025-10-15 00:50:00|1666.9|1665.4|1665.1|1663.6|1666.9|1665.4|1664.9|1663.4|16
1760489700000|2025-10-15 00:55:00|1665|1663.5|1666.3|1664.8|1666.9|1665.4|1664.8|1663.3|5
1760490000000|2025-10-15 01:00:00|1666.2|1664.7|1672.4|1670.9|1673.1|1671.6|1665.7|1664.2|35
1760490300000|2025-10-15 01:05:00|1672.5|1671|1682.4|1680.9|1686.9|1685.4|1672.5|1671|213
1760490600000|2025-10-15 01:10:00|1682.2|1680.7|1681.5|1680|1685|1682.7|1678.7|1677.2|142
1760490900000|2025-10-15 01:15:00|1681.4|1679.9|1681|1679.5|1684.5|1683|1680.6|1679.1|66
1760491200000|2025-10-15 01:20:00|1680.9|1679.4|1683.2|1681.7|1683.4|1681.9|1679.3|1677.8|36
1760491500000|2025-10-15 01:25:00|1683.3|1681.8|1684|1682.5|1685.4|1683.9|1683.1|1681.6|29
1760491800000|2025-10-15 01:30:00|1683.9|1682.4|1686.8|1685.3|1687.2|1685.7|1683.1|1681.6|62
1760492100000|2025-10-15 01:35:00|1686.9|1685.4|1685.8|1684.3|1687.3|1685.8|1684|1682.5|45
1760492400000|2025-10-15 01:40:00|1685.7|1684.2|1683|1681.5|1686|1684.5|1682.6|1681.1|39
1760492700000|2025-10-15 01:45:00|1683.2|1681.7|1682.1|1680.6|1683.5|1682|1681.1|1679.6|40
1760493000000|2025-10-15 01:50:00|1682.2|1680.7|1684.4|1682.9|1684.7|1683.2|1681.6|1680.1|44
1760493300000|2025-10-15 01:55:00|1684.5|1683|1683.7|1682.2|1685.4|1683.9|1683.3|1681.8|13
1760493600000|2025-10-15 02:00:00|1683.8|1682.3|1686.5|1685|1686.6|1685.1|1683.8|1682.3|31
1760493900000|2025-10-15 02:05:00|1686.7|1685.2|1689.7|1688.2|1690.1|1688.6|1686.1|1684.6|101
1760494200000|2025-10-15 02:10:00|1689.8|1688.3|1691.4|1689.9|1692.5|1691|1689.5|1688|129
1760494500000|2025-10-15 02:15:00|1691.5|1690|1689.5|1688|1692.9|1691.4|1689|1687.5|59
1760494800000|2025-10-15 02:20:00|1689.6|1688.1|1687|1685.5|1690.1|1688.6|1686.1|1684.6|53
1760495100000|2025-10-15 02:25:00|1687.1|1685.6|1685.9|1684.4|1687.4|1685.9|1685.3|1683.8|40
1760495400000|2025-10-15 02:30:00|1685.8|1684.3|1679.3|1677.8|1685.8|1684.3|1678.8|1677.3|78
1760495700000|2025-10-15 02:35:00|1679.6|1678.1|1682.6|1681.1|1684.4|1682.9|1677.4|1675.9|81
1760496000000|2025-10-15 02:40:00|1682.8|1681.3|1681.2|1679.7|1684.3|1682.8|1681.1|1679.6|16
1760496300000|2025-10-15 02:45:00|1681.1|1679.6|1677.2|1675.7|1682.9|1681.4|1676.8|1675.3|26
1760496600000|2025-10-15 02:50:00|1677.6|1676.1|1681.8|1680.3|1683.7|1682.2|1677.1|1675.6|47
1760496900000|2025-10-15 02:55:00|1681.7|1680.2|1681.8|1680.3|1682.9|1681.4|1680.4|1678.9|22
1760497200000|2025-10-15 03:00:00|1681.7|1680.2|1681.3|1679.8|1682.8|1681.3|1681.2|1679.7|6
1760497500000|2025-10-15 03:05:00|1681.5|1680|1683|1681.5|1683.6|1682.1|1681.3|1679.8|15
1760497800000|2025-10-15 03:10:00|1683.1|1681.6|1684.9|1683.4|1686.9|1685.4|1683.1|1681.6|37
1760498100000|2025-10-15 03:15:00|1684.8|1683.3|1681.8|1680.3|1685.5|1684|1680.5|1679|38
1760498400000|2025-10-15 03:20:00|1681.7|1680.2|1680.9|1679.4|1682.3|1680.8|1679.9|1678.4|36
1760498700000|2025-10-15 03:25:00|1681|1679.5|1681.8|1680.3|1683.3|1681.8|1679.5|1678|28
1760499000000|2025-10-15 03:30:00|1681.9|1680.4|1683.1|1681.6|1683.6|1682.1|1680.6|1679.1|20
1760499300000|2025-10-15 03:35:00|1683|1681.5|1682.8|1681.3|1683|1681.5|1681.7|1680.2|10
1760499600000|2025-10-15 03:40:00|1682.5|1681|1683.9|1682.4|1683.9|1682.4|1682.5|1681|9
1760499900000|2025-10-15 03:45:00|1687|1685.5|1688.7|1687.2|1691.3|1689.8|1686.9|1685.4|208
1760500200000|2025-10-15 03:50:00|1688.8|1687.3|1687|1685.5|1690.6|1689.1|1686.7|1685.2|37
1760500500000|2025-10-15 03:55:00|1687.1|1685.6|1685.3|1683.8|1687.3|1685.8|1685.2|1683.7|18
1760500800000|2025-10-15 04:00:00|1685.2|1683.7|1683.1|1681.6|1685.3|1683.8|1681.8|1680.3|29
1760501100000|2025-10-15 04:05:00|1683.3|1681.8|1683.3|1681.8|1684.2|1682.7|1682.4|1680.9|17
1760501400000|2025-10-15 04:10:00|1683.2|1681.7|1682.4|1680.9|1683.8|1682.3|1681.9|1680.4|27
1760501700000|2025-10-15 04:15:00|1682.3|1680.8|1682.3|1680.8|1683.6|1682.1|1682|1680.5|8
1760502000000|2025-10-15 04:20:00|1682.2|1680.7|1682.7|1681.2|1683.2|1681.7|1681.5|1680|32
1760502300000|2025-10-15 04:25:00|1682.6|1681.1|1680.8|1679.3|1682.8|1681.3|1679.5|1678|69
1760502600000|2025-10-15 04:30:00|1680.4|1678.9|1681.1|1679.6|1681.7|1680.2|1678.5|1677|40
1760502900000|2025-10-15 04:35:00|1680.8|1679.3|1680.4|1678.9|1681.1|1679.6|1679|1677.5|26
1760503200000|2025-10-15 04:40:00|1680.3|1678.8|1680.3|1678.8|1681.1|1679.6|1680|1678.5|38
1760503500000|2025-10-15 04:45:00|1680.2|1678.7|1679.5|1678|1680.5|1679|1679.2|1677.7|10
1760503800000|2025-10-15 04:50:00|1679.8|1678.3|1680.3|1678.8|1680.4|1678.9|1679|1677.5|23
1760504100000|2025-10-15 04:55:00|1680.1|1678.6|1682.3|1680.8|1683|1681.5|1680|1678.5|14
1760504400000|2025-10-15 05:00:00|1682.4|1680.9|1682.4|1680.9|1683.3|1681.8|1681.6|1680.1|11
1760504700000|2025-10-15 05:05:00|1682.6|1681.1|1684.5|1683|1685.6|1684.1|1682.2|1680.7|23
1760505000000|2025-10-15 05:10:00|1685.8|1684.3|1688.3|1686.8|1688.9|1687.4|1685.4|1683.9|51
1760505300000|2025-10-15 05:15:00|1688.2|1686.7|1686.5|1685|1688.5|1687|1684.8|1683.3|39
1760505600000|2025-10-15 05:20:00|1686.6|1685.1|1685.9|1684.4|1687.1|1685.6|1685.9|1684.4|9
1760505900000|2025-10-15 05:25:00|1686|1684.5|1686.8|1685.3|1687.3|1685.8|1684.2|1682.7|67
1760506200000|2025-10-15 05:30:00|1686.9|1685.4|1688.6|1687.1|1689.5|1688|1685.4|1683.9|33
1760506500000|2025-10-15 05:35:00|1688.8|1687.3|1687.2|1685.7|1690.5|1689|1687.1|1685.6|72
1760506800000|2025-10-15 05:40:00|1687.3|1685.8|1688.8|1687.3|1690.3|1688.8|1687.3|1685.8|29
1760507100000|2025-10-15 05:45:00|1688.7|1687.2|1689.4|1687.9|1689.6|1688.1|1687.6|1686.1|16
1760507400000|2025-10-15 05:50:00|1689.5|1688|1692.1|1690.6|1692.5|1691|1689.3|1687.8|37
1760507700000|2025-10-15 05:55:00|1692.2|1690.7|1690|1688.5|1693.1|1691.6|1689.4|1687.9|88
1760508000000|2025-10-15 06:00:00|1689.7|1688.2|1688.8|1687.3|1689.7|1688.2|1686.3|1684.8|46
1760508300000|2025-10-15 06:05:00|1688.7|1687.2|1691|1689.5|1691.1|1689.6|1688.3|1686.8|28
1760508600000|2025-10-15 06:10:00|1691.4|1689.9|1691.9|1690.4|1692|1690.5|1690.2|1688.7|37
1760508900000|2025-10-15 06:15:00|1692|1690.5|1692.2|1690.7|1692.9|1691.4|1690|1688.5|40
1760509200000|2025-10-15 06:20:00|1692.1|1690.6|1692.5|1691|1692.8|1691.3|1690.6|1689.1|24
1760509500000|2025-10-15 06:25:00|1692.7|1691.2|1692.5|1691|1693.9|1692.4|1691|1689.5|33
1760509800000|2025-10-15 06:30:00|1692.6|1691.1|1690.8|1689.3|1692.8|1691.3|1690|1688.5|39
1760510100000|2025-10-15 06:35:00|1690.7|1689.2|1691.4|1689.9|1691.5|1690|1689.3|1687.8|22
1760510400000|2025-10-15 06:40:00|1691.5|1690|1695.8|1694.3|1696|1694.5|1691.2|1689.7|38
1760510700000|2025-10-15 06:45:00|1695.7|1694.2|1695.6|1694.1|1696.6|1695|1694|1692.5|67
1760511000000|2025-10-15 06:50:00|1695.7|1694.2|1695.6|1694.1|1697.4|1695.9|1695.5|1694|48
1760511300000|2025-10-15 06:55:00|1695.7|1694.2|1694.1|1692.6|1696.2|1694.7|1693.7|1692.2|74
1760511600000|2025-10-15 07:00:00|1694.2|1692.7|1686.3|1684.8|1694.2|1692.7|1684.9|1683.4|121
1760511900000|2025-10-15 07:05:00|1686.2|1684.7|1688.6|1687.1|1691.2|1687.5|1685.7|1684.2|58
1760512200000|2025-10-15 07:10:00|1688.1|1686.6|1687.3|1685.8|1690|1688.5|1687|1685.5|37
1760512500000|2025-10-15 07:15:00|1687.4|1685.9|1686.3|1684.8|1688.1|1686.6|1686.2|1684.7|55
1760512800000|2025-10-15 07:20:00|1686.4|1684.9|1687.6|1686.1|1688.3|1686.8|1685.1|1683.6|93
1760513100000|2025-10-15 07:25:00|1687.5|1686|1685.5|1684|1688.4|1686.9|1684.4|1682.9|54
1760513400000|2025-10-15 07:30:00|1685.4|1683.9|1682.4|1680.9|1686.1|1684.6|1682|1680.5|58
1760513700000|2025-10-15 07:35:00|1682.3|1680.8|1687.7|1686.2|1688.3|1686.8|1682.2|1680.7|49
1760514000000|2025-10-15 07:40:00|1687.8|1686.3|1689.4|1687.9|1690.3|1688.8|1686.4|1684.9|46
1760514300000|2025-10-15 07:45:00|1689.2|1687.7|1687.7|1686.2|1689.8|1688.3|1687.6|1686.1|24
1760514600000|2025-10-15 07:50:00|1687.6|1686.1|1688.2|1686.7|1689.6|1688.1|1687.4|1685.9|15
1760514900000|2025-10-15 07:55:00|1688.3|1686.8|1690.4|1688.9|1690.7|1689.2|1688.1|1686.6|23
1760515200000|2025-10-15 08:00:00|1690.3|1688.8|1692.6|1691.1|1694.5|1693|1690.1|1688.6|81
1760515500000|2025-10-15 08:05:00|1692.7|1691.2|1693.2|1691.7|1693.6|1692.1|1689.1|1687.6|57
1760515800000|2025-10-15 08:10:00|1693.3|1691.8|1697.4|1695.9|1697.5|1696|1693.2|1691.7|152
1760516100000|2025-10-15 08:15:00|1697.5|1696|1699.8|1698.3|1699.8|1698.3|1695.7|1694.2|99
1760516400000|2025-10-15 08:20:00|1699.7|1698.2|1700.3|1698.8|1700.4|1698.9|1698|1696.5|82
1760516700000|2025-10-15 08:25:00|1700.4|1698.9|1702.2|1700.7|1702.2|1700.7|1697.8|1696.3|117
1760517000000|2025-10-15 08:30:00|1702.3|1700.8|1700.3|1698.8|1704|1702.5|1699.3|1697.8|144
1760517300000|2025-10-15 08:35:00|1700.4|1698.9|1703.7|1702.2|1703.7|1702.2|1700.2|1698.7|52
1760517600000|2025-10-15 08:40:00|1703.8|1702.3|1700.7|1699.2|1705.4|1703.9|1700.7|1699.2|85
1760517900000|2025-10-15 08:45:00|1700.8|1699.3|1700.5|1699|1704.4|1702.9|1700.1|1698.6|94
1760518200000|2025-10-15 08:50:00|1700.6|1699.1|1699.3|1697.8|1701.7|1700.2|1697.3|1695.8|94
1760518500000|2025-10-15 08:55:00|1699.2|1697.7|1696.2|1694.7|1699.2|1697.7|1695.4|1693.9|107
1760518800000|2025-10-15 09:00:00|1696.5|1695|1697.6|1696.1|1697.9|1696.4|1693.2|1691.7|122
1760519100000|2025-10-15 09:05:00|1697.7|1696.2|1698.3|1696.8|1700.3|1698.8|1697.4|1695.9|72
1760519400000|2025-10-15 09:10:00|1698.2|1696.7|1690.5|1689|1698.4|1696.9|1690|1688.5|108
1760519700000|2025-10-15 09:15:00|1690.8|1689.3|1687.3|1685.8|1692.9|1691.4|1685.5|1684|181
1760520000000|2025-10-15 09:20:00|1687.4|1685.9|1682.4|1680.9|1687.4|1685.9|1679.1|1677.6|286
1760520300000|2025-10-15 09:25:00|1682.3|1680.8|1687.7|1686.2|1689|1686.5|1681.5|1680|59
1760520600000|2025-10-15 09:30:00|1687.3|1685.8|1689.8|1688.3|1691.8|1690.3|1686.6|1685.1|63
1760520900000|2025-10-15 09:35:00|1689.9|1688.4|1690.7|1689.2|1692.7|1691.2|1689.4|1687.9|65
1760521200000|2025-10-15 09:40:00|1690.6|1689.1|1693.3|1691.8|1693.6|1692.1|1688.3|1686.8|93
1760521500000|2025-10-15 09:45:00|1693.4|1691.9|1691.6|1690.1|1697.3|1695.8|1691|1689.5|154
1760521800000|2025-10-15 09:50:00|1691.7|1690.2|1693.4|1691.9|1693.9|1692.4|1691.7|1690.2|35
1760522100000|2025-10-15 09:55:00|1693|1691.5|1694.5|1693|1695.6|1694.1|1692.8|1691.3|24
1760522400000|2025-10-15 10:00:00|1694.6|1693.1|1694.5|1693|1697|1695.5|1693.4|1691.9|51
1760522700000|2025-10-15 10:05:00|1694.4|1692.9|1697.6|1696.1|1698.6|1697.1|1693.4|1691.9|32
1760523000000|2025-10-15 10:10:00|1697.7|1696.2|1697.5|1696|1699.1|1697.6|1696.6|1695.1|72
1760523300000|2025-10-15 10:15:00|1697.3|1695.8|1694.7|1693.2|1698|1696.5|1691.9|1690.4|92
1760523600000|2025-10-15 10:20:00|1694.9|1693.4|1693.4|1691.9|1696.9|1695.4|1692.2|1690.7|44
1760523900000|2025-10-15 10:25:00|1693.3|1691.8|1693.3|1691.8|1694.6|1693.1|1692.7|1691.2|13
1760524200000|2025-10-15 10:30:00|1693.1|1691.6|1694|1692.5|1694.4|1692.9|1692.8|1691.3|15
1760524500000|2025-10-15 10:35:00|1693.9|1692.4|1690.3|1688.8|1693.9|1692.4|1690.2|1688.7|37
1760524800000|2025-10-15 10:40:00|1690.4|1688.9|1687.4|1685.9|1690.6|1689.1|1687.1|1685.6|82
1760525100000|2025-10-15 10:45:00|1687.5|1686|1691.6|1690.1|1691.7|1690.2|1686.6|1685.1|48
1760525400000|2025-10-15 10:50:00|1691.5|1690|1693.7|1692.2|1693.8|1692.3|1690.4|1688.9|23
1760525700000|2025-10-15 10:55:00|1694.6|1693.1|1697|1695.5|1697.3|1695.8|1692.7|1691.2|66
1760526000000|2025-10-15 11:00:00|1697.2|1695.7|1696.1|1694.6|1698.2|1696.7|1695|1693.5|91
1760526300000|2025-10-15 11:05:00|1696.2|1694.7|1695.8|1694.3|1697|1695.5|1695.4|1693.9|52
1760526600000|2025-10-15 11:10:00|1695.7|1694.2|1697.3|1695.8|1697.4|1695.9|1695.5|1694|16
1760526900000|2025-10-15 11:15:00|1697.4|1695.9|1695.6|1694.1|1697.8|1696.3|1695.4|1693.9|23
1760527200000|2025-10-15 11:20:00|1695.5|1694|1696.6|1695.1|1696.7|1695.2|1695.4|1693.9|44
1760527500000|2025-10-15 11:25:00|1696.7|1695.2|1697.1|1695.6|1698|1696.5|1696.5|1695|34
1760527800000|2025-10-15 11:30:00|1697|1695.5|1696.5|1695|1697.1|1695.6|1695.3|1693.8|44
1760528100000|2025-10-15 11:35:00|1696.6|1695.1|1699.3|1697.8|1699.4|1697.9|1695.3|1693.8|67
1760528400000|2025-10-15 11:40:00|1699.4|1697.9|1698|1696.5|1701.2|1699.7|1697.3|1695.8|55
1760528700000|2025-10-15 11:45:00|1697.9|1696.4|1695.6|1694.1|1698.2|1696.7|1695.4|1693.9|70
1760529000000|2025-10-15 11:50:00|1695.4|1693.9|1698.1|1696.6|1698.7|1697.2|1695.2|1693.7|45
1760529300000|2025-10-15 11:55:00|1698|1696.5|1699.1|1697.6|1699.2|1697.7|1697.6|1696.1|27
1760529600000|2025-10-15 12:00:00|1699.5|1698|1704.5|1703|1704.9|1703.4|1698.8|1697.3|157
1760529900000|2025-10-15 12:05:00|1704.2|1702.7|1701.6|1700.1|1704.4|1702.9|1701.1|1699.6|83
1760530200000|2025-10-15 12:10:00|1701.7|1700.2|1696.1|1694.6|1702.5|1701|1695.5|1694|112
1760530500000|2025-10-15 12:15:00|1696|1694.5|1694.6|1693.1|1699.5|1698|1689.9|1688.4|235
1760530800000|2025-10-15 12:20:00|1694.5|1693|1687.8|1686.3|1694.5|1693|1687|1685.5|181
1760531100000|2025-10-15 12:25:00|1687.5|1686|1687|1685.5|1690.3|1688.8|1685.1|1683.6|125
1760531400000|2025-10-15 12:30:00|1688|1684|1690.2|1688.7|1690.3|1688.8|1683.2|1681.7|113
1760531700000|2025-10-15 12:35:00|1690.3|1688.8|1691.8|1690.3|1692.8|1691.3|1689.4|1687.9|88
1760532000000|2025-10-15 12:40:00|1691.7|1690.2|1688.1|1686.6|1692.3|1690.8|1687.3|1685.8|82
1760532300000|2025-10-15 12:45:00|1688|1686.5|1684.1|1682.6|1688.2|1686.7|1683.3|1681.8|103
1760532600000|2025-10-15 12:50:00|1683.9|1682.4|1686.5|1685|1687.8|1686.3|1682.7|1681.2|90
1760532900000|2025-10-15 12:55:00|1686.4|1684.9|1686.9|1685.4|1688.2|1686.7|1684.9|1683.4|72
1760533200000|2025-10-15 13:00:00|1686.3|1684.8|1684.7|1683.2|1687.4|1685.9|1679.8|1678.3|212
1760533500000|2025-10-15 13:05:00|1684.6|1683.1|1683|1681.5|1686.5|1685|1682.1|1680.6|119
1760533800000|2025-10-15 13:10:00|1682.8|1681.3|1689|1687.5|1691|1689.1|1681.9|1680.4|192
1760534100000|2025-10-15 13:15:00|1689.3|1687.8|1692.5|1691|1692.8|1691.3|1688.6|1687.1|165
1760534400000|2025-10-15 13:20:00|1692.7|1691.2|1692.6|1691.1|1694.4|1692.9|1691.4|1689.9|111
1760534700000|2025-10-15 13:25:00|1692.5|1691|1692.3|1690.8|1694.3|1692.8|1691.1|1689.6|81
1760535000000|2025-10-15 13:30:00|1692.4|1690.9|1688|1686.5|1694.1|1692.6|1686|1684.5|136
1760535300000|2025-10-15 13:35:00|1687.8|1686.3|1687.3|1685.8|1691|1689.5|1686.1|1684.6|103
1760535600000|2025-10-15 13:40:00|1687.4|1685.9|1686.6|1685.1|1690.1|1688.6|1684.2|1682.7|184
1760535900000|2025-10-15 13:45:00|1686.5|1685|1683|1681.5|1687|1685.5|1679.2|1677.7|152
1760536200000|2025-10-15 13:50:00|1682.9|1681.4|1685.3|1683.8|1687.9|1686.4|1681.6|1680.1|106
1760536500000|2025-10-15 13:55:00|1685.2|1683.7|1685.1|1683.6|1686.8|1685.3|1683.6|1682.1|77
1760536800000|2025-10-15 14:00:00|1685|1683.5|1689.9|1688.4|1692.8|1691.3|1684.2|1682.7|250
1760537100000|2025-10-15 14:05:00|1689.8|1688.3|1691.9|1690.4|1692.9|1691.4|1688|1686.5|102
1760537400000|2025-10-15 14:10:00|1692|1690.5|1693.7|1692.2|1695.4|1693.9|1690.7|1689.2|158
1760537700000|2025-10-15 14:15:00|1693.8|1692.3|1690.7|1689.2|1693.8|1692.3|1687.2|1685.7|92
1760538000000|2025-10-15 14:20:00|1690.8|1689.3|1686.7|1685.2|1691.2|1689.7|1686.5|1685|110
1760538300000|2025-10-15 14:25:00|1686.6|1685.1|1686.3|1684.8|1687.8|1686.3|1684.4|1682.9|112
1760538600000|2025-10-15 14:30:00|1686.4|1684.9|1682.9|1681.4|1687|1685.5|1682.3|1680.8|133
1760538900000|2025-10-15 14:35:00|1682.8|1681.3|1685.9|1684.4|1686.6|1685.1|1682.5|1681|140
1760539200000|2025-10-15 14:40:00|1685.8|1684.3|1689.1|1687.6|1690.3|1688.8|1684.3|1682.8|116
1760539500000|2025-10-15 14:45:00|1689|1687.5|1695.7|1694.2|1697.5|1696|1688.2|1686.7|265
1760539800000|2025-10-15 14:50:00|1695.8|1694.3|1691.7|1690.2|1696.6|1695.1|1691.6|1690.1|120
1760540100000|2025-10-15 14:55:00|1691.8|1690.3|1692.7|1691.2|1693.8|1692.3|1689.7|1688.2|158
1760540400000|2025-10-15 15:00:00|1692.8|1691.3|1695.4|1693.9|1695.6|1694.1|1692.3|1690.8|125
1760540700000|2025-10-15 15:05:00|1695.3|1693.8|1696|1694.5|1696.4|1694.9|1691.7|1690.2|152
1760541000000|2025-10-15 15:10:00|1695.9|1694.4|1698.1|1696.6|1698.5|1697|1695.2|1693.7|102
1760541300000|2025-10-15 15:15:00|1698|1696.5|1699.8|1698.3|1700.9|1699.4|1697.9|1696.4|197
1760541600000|2025-10-15 15:20:00|1699.7|1698.2|1699.8|1698.3|1700.2|1698.7|1696.4|1694.9|105
1760541900000|2025-10-15 15:25:00|1699.7|1698.2|1700.1|1698.6|1700.8|1699.3|1699.4|1697.9|117
1760542200000|2025-10-15 15:30:00|1699.9|1698.4|1698.4|1696.9|1700.9|1699.4|1696|1694.5|204
1760542500000|2025-10-15 15:35:00|1698.2|1696.7|1699.9|1698.4|1700.5|1699|1696.1|1694.6|161
1760542800000|2025-10-15 15:40:00|1699.8|1698.3|1699|1697.5|1701.4|1699.9|1698.6|1697.1|92
1760543100000|2025-10-15 15:45:00|1699.1|1697.6|1698.1|1696.6|1702.3|1700.8|1697.8|1696.3|167
1760543400000|2025-10-15 15:50:00|1698|1696.5|1698.5|1697|1699.1|1697.6|1693.4|1691.9|219
1760543700000|2025-10-15 15:55:00|1698.4|1696.9|1697.2|1695.7|1699.5|1698|1696.8|1695.3|76
1760544000000|2025-10-15 16:00:00|1697.3|1695.8|1697.6|1696.1|1699.6|1698.1|1696.8|1695.3|176
1760544300000|2025-10-15 16:05:00|1697.7|1696.2|1697|1695.5|1700|1698.5|1695.9|1694.4|81
1760544600000|2025-10-15 16:10:00|1697.1|1695.6|1695.3|1693.8|1697.2|1695.7|1693|1691.5|75
1760544900000|2025-10-15 16:15:00|1695.2|1693.7|1695.8|1694.3|1698.4|1696.9|1695.2|1693.7|58
1760545200000|2025-10-15 16:20:00|1695.9|1694.4|1695.1|1693.6|1696.3|1694.8|1693.1|1691.6|89
1760545500000|2025-10-15 16:25:00|1695.2|1693.7|1692.7|1691.2|1696|1694.5|1692.7|1691.2|44
1760545800000|2025-10-15 16:30:00|1692.6|1691.1|1690.3|1688.8|1693|1691.5|1689.5|1688|112
1760546100000|2025-10-15 16:35:00|1690.2|1688.7|1686.9|1685.4|1690.2|1688.7|1686.7|1685.2|93
1760546400000|2025-10-15 16:40:00|1686.8|1685.3|1687.1|1685.6|1688.3|1686.8|1686.2|1684.7|78
1760546700000|2025-10-15 16:45:00|1687.3|1685.8|1688.2|1686.7|1689.9|1688.4|1685.8|1684.3|130
1760547000000|2025-10-15 16:50:00|1688.3|1686.8|1689.7|1688.2|1689.9|1688.4|1686.9|1685.4|58
1760547300000|2025-10-15 16:55:00|1689.6|1688.1|1690.9|1689.4|1691.5|1690|1689|1687.5|81
1760547600000|2025-10-15 17:00:00|1691.3|1689.8|1689.3|1687.8|1691.3|1689.8|1687.7|1686.2|276
1760547900000|2025-10-15 17:05:00|1689.4|1687.9|1688.3|1686.8|1690.9|1689.4|1686.8|1685.3|96
1760548200000|2025-10-15 17:10:00|1688.2|1686.7|1678.2|1676.7|1688.2|1686.7|1678.2|1676.7|147
1760548500000|2025-10-15 17:15:00|1678|1676.5|1680.2|1678.7|1681.4|1679.9|1676|1674.5|233
1760548800000|2025-10-15 17:20:00|1680.1|1678.6|1678|1676.5|1682.3|1680.8|1676.7|1675.2|110
1760549100000|2025-10-15 17:25:00|1677.8|1676.3|1678.1|1676.6|1681.1|1679.6|1676|1674.5|159
1760549400000|2025-10-15 17:30:00|1678.2|1676.7|1680.7|1679.2|1680.8|1679.3|1677.9|1676.4|82
1760549700000|2025-10-15 17:35:00|1680.4|1678.9|1680.4|1678.9|1682.1|1680.6|1678.9|1677.4|81
1760550000000|2025-10-15 17:40:00|1680.3|1678.8|1680.4|1678.9|1680.6|1679.1|1679|1677.5|33
1760550300000|2025-10-15 17:45:00|1680.5|1679|1681.8|1680.3|1682.8|1681.3|1679.5|1678|60
1760550600000|2025-10-15 17:50:00|1681.9|1680.4|1685.9|1684.4|1686|1684.5|1681.5|1680|123
1760550900000|2025-10-15 17:55:00|1686|1684.5|1684.8|1683.3|1686.2|1684.7|1682.9|1681.4|58
1760551200000|2025-10-15 18:00:00|1684.7|1683.2|1684.7|1683.2|1685.5|1684|1681.8|1680.3|44
1760551500000|2025-10-15 18:05:00|1684.6|1683.1|1689.4|1687.9|1691.3|1689.8|1684.6|1683.1|152
1760551800000|2025-10-15 18:10:00|1689.3|1687.8|1687.2|1685.7|1689.9|1688.4|1686|1684.5|50
1760552100000|2025-10-15 18:15:00|1687.3|1685.8|1689.1|1687.6|1689.1|1687.6|1684.8|1683.3|61
1760552400000|2025-10-15 18:20:00|1689|1687.5|1688|1686.5|1689|1687.5|1686.1|1684.6|48
1760552700000|2025-10-15 18:25:00|1687.9|1686.4|1686.2|1684.7|1689.2|1687.7|1685.6|1684.1|38
1760553000000|2025-10-15 18:30:00|1686.1|1684.6|1686.3|1684.8|1687.2|1685.7|1684.1|1682.6|54
1760553300000|2025-10-15 18:35:00|1686.2|1684.7|1686.5|1685|1687.8|1686.3|1685.3|1683.8|23
1760553600000|2025-10-15 18:40:00|1686.6|1685.1|1686.7|1685.2|1688.1|1686.6|1686.4|1684.9|14
1760553900000|2025-10-15 18:45:00|1687|1685.5|1685.7|1684.2|1687|1685.5|1684.4|1682.9|41
1760554200000|2025-10-15 18:50:00|1685.6|1684.1|1687.6|1686.1|1688.2|1686.7|1685.6|1684.1|43
1760554500000|2025-10-15 18:55:00|1687.7|1686.2|1690.2|1688.7|1690.5|1689|1687.1|1685.6|39
1760554800000|2025-10-15 19:00:00|1690.1|1688.6|1689.4|1687.9|1690.9|1689.4|1689.4|1687.9|28
1760555100000|2025-10-15 19:05:00|1689.5|1688|1689.9|1688.4|1689.9|1688.4|1687.6|1686.1|31
1760555400000|2025-10-15 19:10:00|1689.8|1688.3|1691.9|1690.4|1692|1690.5|1689|1687.5|42
1760555700000|2025-10-15 19:15:00|1692|1690.5|1693.8|1692.3|1694.1|1692.6|1691.7|1690.2|40
1760556000000|2025-10-15 19:20:00|1693.7|1692.2|1692|1690.5|1693.9|1692.4|1691.9|1690.4|44
1760556300000|2025-10-15 19:25:00|1692.1|1690.6|1693.1|1691.6|1693.4|1691.9|1691.3|1689.8|57
1760556600000|2025-10-15 19:30:00|1693.3|1691.8|1691.9|1690.4|1693.6|1692.1|1691.8|1690.3|53
1760556900000|2025-10-15 19:35:00|1692|1690.5|1689.5|1688|1692|1690.5|1688.9|1687.4|38
1760557200000|2025-10-15 19:40:00|1689.4|1687.9|1691.9|1690.4|1692.3|1690.8|1689.3|1687.8|23
1760557500000|2025-10-15 19:45:00|1692|1690.5|1693.6|1692.1|1693.6|1692.1|1691.6|1690.1|39
1760557800000|2025-10-15 19:50:00|1693.4|1691.9|1693.8|1692.3|1693.9|1692.4|1692|1690.5|35
1760558100000|2025-10-15 19:55:00|1693.9|1692.4|1694.1|1692.6|1694.5|1693|1693.5|1692|40
1760558400000|2025-10-15 20:00:00|1693.9|1692.4|1695.1|1693.6|1695.7|1694.2|1693.6|1692.1|32
1760558700000|2025-10-15 20:05:00|1695.2|1693.7|1695.5|1694|1695.7|1694.2|1694.7|1693.2|29
1760559000000|2025-10-15 20:10:00|1695.6|1694.1|1696.5|1695|1697|1695.5|1695.3|1693.8|30
1760559300000|2025-10-15 20:15:00|1696.4|1694.9|1695.3|1693.8|1696.7|1695.2|1695.3|1693.8|21
1760559600000|2025-10-15 20:20:00|1695.4|1693.9|1696.1|1694.6|1696.4|1694.9|1694.9|1693.4|31
1760559900000|2025-10-15 20:25:00|1696.3|1694.8|1695.9|1694.4|1696.4|1694.9|1695.6|1694.1|14
1760560200000|2025-10-15 20:30:00|1696|1694.5|1696|1694.5|1696.2|1694.7|1695.5|1694|18
1760560500000|2025-10-15 20:35:00|1696.1|1694.6|1698.5|1697|1698.9|1697.4|1696|1694.5|30
1760560800000|2025-10-15 20:40:00|1698.6|1697.1|1698.6|1697.1|1698.7|1697.2|1697.9|1696.4|8
1760561100000|2025-10-15 20:45:00|1698.5|1697|1697.7|1696.2|1698.8|1697.3|1697.7|1696.2|82
1760561400000|2025-10-15 20:50:00|1697.8|1696.3|1697.5|1696|1698.3|1696.8|1696.6|1695.1|70
1760561700000|2025-10-15 20:55:00|1697.4|1695.9|1697.3|1695.8|1697.9|1696.4|1697|1695.5|16
1760565600000|2025-10-15 22:00:00|1699.2|1695.2|1698.3|1696.8|1699.6|1698.1|1697.9|1694.7|36
1760565900000|2025-10-15 22:05:00|1698|1696.5|1698.8|1694.8|1698.9|1697.2|1696.8|1694.6|19
1760566200000|2025-10-15 22:10:00|1698.9|1694.9|1694.6|1693.1|1698.9|1695.6|1694.5|1692.8|22
1760566500000|2025-10-15 22:15:00|1694.5|1693|1697.2|1693.2|1697.6|1695.4|1692|1690.5|41
1760566800000|2025-10-15 22:20:00|1697.3|1693.3|1698|1696.5|1698.9|1696.8|1696.3|1693.3|15
1760567100000|2025-10-15 22:25:00|1698.1|1696.6|1699.1|1697.6|1699.5|1697.8|1698|1695.5|23
1760567400000|2025-10-15 22:30:00|1699|1697.5|1698|1696.5|1699.1|1697.6|1698|1696.5|8
1760567700000|2025-10-15 22:35:00|1698.1|1696.6|1699|1697.5|1699.2|1697.7|1698|1696.5|25
1760568000000|2025-10-15 22:40:00|1699.1|1697.6|1699.4|1697.9|1699.6|1698.1|1698.4|1696.9|33
1760568300000|2025-10-15 22:45:00|1699.3|1697.8|1698.5|1697|1699.5|1698|1698.2|1696.7|9
1760568600000|2025-10-15 22:50:00|1698.4|1696.9|1698.2|1696.7|1698.8|1697.3|1698.1|1696.6|8
1760568900000|2025-10-15 22:55:00|1698.1|1696.6|1698|1696.5|1698.7|1697.2|1697.9|1696.4|10
1760569200000|2025-10-15 23:00:00|1697.9|1696.4|1697.7|1696.2|1698.4|1696.9|1697.3|1695.8|17
1760569500000|2025-10-15 23:05:00|1697.6|1696.1|1696.2|1694.7|1697.7|1696.2|1696.1|1694.6|14
1760569800000|2025-10-15 23:10:00|1696.3|1694.8|1695.9|1694.4|1696.8|1695.3|1695.8|1694.3|9
1760570100000|2025-10-15 23:15:00|1695.8|1694.3|1694.9|1693.4|1695.9|1694.4|1694.2|1692.7|21
1760570400000|2025-10-15 23:20:00|1694.8|1693.3|1693.5|1692|1694.9|1693.4|1693.4|1691.9|11
1760570700000|2025-10-15 23:25:00|1693.6|1692.1|1695|1693.5|1695.3|1693.8|1693.5|1691|16
1760571000000|2025-10-15 23:30:00|1695.4|1693.9|1695.2|1693.7|1695.5|1694|1694.9|1693.4|9
1760571300000|2025-10-15 23:35:00|1695.1|1693.6|1694.5|1693|1695.2|1693.7|1694.5|1693|18
1760571600000|2025-10-15 23:40:00|1694.6|1693.1|1693.3|1691.8|1694.6|1693.1|1693.2|1691.7|16
1760571900000|2025-10-15 23:45:00|1693.5|1692|1694.8|1693.3|1695.6|1694.1|1693.5|1692|48
1760572200000|2025-10-15 23:50:00|1694.7|1693.2|1694.3|1692.8|1694.7|1693.2|1693.4|1691.9|22
1760572500000|2025-10-15 23:55:00|1694.2|1692.7|1694.6|1693.1|1694.8|1693.3|1693|1691.5|7
1760572800000|2025-10-16 00:00:00|1694.7|1693.2|1693.2|1691.7|1694.7|1693.2|1693|1691.5|18
1760573100000|2025-10-16 00:05:00|1693.8|1692.3|1694.6|1693.1|1695.1|1693.6|1693|1691.5|14
1760573400000|2025-10-16 00:10:00|1694.4|1692.9|1694.9|1693.4|1695.3|1693.8|1693.6|1692.1|8
1760573700000|2025-10-16 00:15:00|1695|1693.5|1698|1696.5|1698|1696.5|1693.9|1692.4|63
1760574000000|2025-10-16 00:20:00|1697.9|1696.4|1698.3|1696.8|1698.5|1697|1696.6|1695.1|78
1760574300000|2025-10-16 00:25:00|1698.4|1696.9|1699.4|1697.9|1699.7|1698.2|1697.5|1696|35
1760574600000|2025-10-16 00:30:00|1699.3|1697.8|1699.8|1698.3|1700.7|1699.2|1698.4|1696.9|85
1760574900000|2025-10-16 00:35:00|1699.9|1698.4|1699.2|1697.7|1700.3|1698.8|1697.6|1696.1|38
1760575200000|2025-10-16 00:40:00|1699.1|1697.6|1698.6|1697.1|1699.4|1697.9|1697.1|1695.6|31
1760575500000|2025-10-16 00:45:00|1698.5|1697|1697|1695.5|1698.6|1697.1|1695.4|1693.9|28
1760575800000|2025-10-16 00:50:00|1697.1|1695.6|1697.6|1696.1|1698|1696.5|1696.5|1695|13
1760576100000|2025-10-16 00:55:00|1697.5|1696|1695.6|1694.1|1698.2|1696.7|1695.5|1694|12
1760576400000|2025-10-16 01:00:00|1695.8|1694.3|1698.1|1696.6|1698.2|1696.7|1694.8|1693.3|23
1760576700000|2025-10-16 01:05:00|1698|1696.5|1701|1699.5|1702.5|1701|1697.6|1696.1|113
1760577000000|2025-10-16 01:10:00|1700.6|1699.1|1707.4|1705.9|1708.1|1706.6|1699.3|1697.8|157
1760577300000|2025-10-16 01:15:00|1707.5|1706|1706.3|1704.8|1709|1707.5|1704.3|1702.8|77
1760577600000|2025-10-16 01:20:00|1706.2|1704.7|1702.9|1701.4|1706.3|1704.8|1700.4|1698.9|111
1760577900000|2025-10-16 01:25:00|1702.8|1701.3|1701.3|1699.8|1703.1|1701.6|1701|1699.5|38
1760578200000|2025-10-16 01:30:00|1701.4|1699.9|1701.9|1700.4|1703.3|1701.8|1701.2|1699.7|22
1760578500000|2025-10-16 01:35:00|1702.1|1700.6|1704.7|1703.2|1705.1|1703.6|1701.9|1700.4|27
1760578800000|2025-10-16 01:40:00|1704.8|1703.3|1704.6|1703.1|1706|1704.5|1703.7|1702.2|29
1760579100000|2025-10-16 01:45:00|1704.7|1703.2|1702.7|1701.2|1704.8|1703.3|1702.1|1700.6|33
1760579400000|2025-10-16 01:50:00|1702.8|1701.3|1703.7|1702.2|1704.1|1702.6|1701.7|1700.2|20
1760579700000|2025-10-16 01:55:00|1703.8|1702.3|1705.9|1704.4|1705.9|1704.4|1703.5|1702|23
1760580000000|2025-10-16 02:00:00|1705.8|1704.3|1706.4|1704.9|1707.1|1705.6|1704.9|1703.4|52
1760580300000|2025-10-16 02:05:00|1706.5|1705|1710.8|1709.3|1711.1|1709.6|1706.3|1704.8|120
1760580600000|2025-10-16 02:10:00|1710.9|1709.4|1710.9|1709.4|1711.6|1710.1|1710|1708.5|50
1760580900000|2025-10-16 02:15:00|1710.8|1709.3|1710.4|1708.9|1711.1|1709.6|1709.5|1708|39
1760581200000|2025-10-16 02:20:00|1710.3|1708.8|1711.1|1709.6|1711.3|1709.8|1709.9|1708.4|18
1760581500000|2025-10-16 02:25:00|1711|1709.5|1709|1707.5|1711.1|1709.6|1708.9|1707.4|29
1760581800000|2025-10-16 02:30:00|1708.9|1707.4|1704|1702.5|1709.8|1708.3|1702.8|1701.3|86
1760582100000|2025-10-16 02:35:00|1703.8|1702.3|1707.2|1705.7|1707.3|1705.8|1703.6|1702.1|53
1760582400000|2025-10-16 02:40:00|1707.3|1705.8|1706.6|1705.1|1708.8|1707.3|1706.2|1704.7|35
1760582700000|2025-10-16 02:45:00|1706.7|1705.2|1707|1705.5|1707.1|1705.6|1705|1703.5|41
1760583000000|2025-10-16 02:50:00|1707.5|1706|1708.3|1706.8|1709.3|1707.8|1707|1705.5|59
1760583300000|2025-10-16 02:55:00|1708.4|1706.9|1707.2|1705.7|1708.8|1707.3|1707.1|1705.6|61
1760583600000|2025-10-16 03:00:00|1707.1|1705.6|1707|1705.5|1707.9|1706.4|1705.4|1703.9|60
1760583900000|2025-10-16 03:05:00|1707.1|1705.6|1705|1703.5|1707.1|1705.6|1704.8|1703.3|30
1760584200000|2025-10-16 03:10:00|1705.1|1703.6|1704.5|1703|1706.2|1704.7|1704|1702.5|24
1760584500000|2025-10-16 03:15:00|1704.3|1702.8|1704.3|1702.8|1705.2|1703.7|1703.5|1702|18
1760584800000|2025-10-16 03:20:00|1704.1|1702.6|1704.7|1703.2|1706|1704.5|1702.8|1701.3|23
1760585100000|2025-10-16 03:25:00|1704.6|1703.1|1699.9|1698.4|1704.6|1703.1|1699.9|1698.4|43
1760585400000|2025-10-16 03:30:00|1699.5|1698|1698.4|1696.9|1699.8|1698.3|1698|1696.5|59
1760585700000|2025-10-16 03:35:00|1698.3|1696.8|1696.7|1695.2|1698.8|1697.3|1694.2|1692.7|92
1760586000000|2025-10-16 03:40:00|1696.8|1695.3|1699.3|1697.8|1699.5|1698|1695.7|1694.2|32
1760586300000|2025-10-16 03:45:00|1699.2|1697.7|1699.3|1697.8|1699.9|1698.4|1698.4|1696.9|43
1760586600000|2025-10-16 03:50:00|1699.5|1698|1698.9|1697.4|1700.8|1699.3|1698.9|1697.4|17
1760586900000|2025-10-16 03:55:00|1698.8|1697.3|1696.9|1695.4|1698.9|1697.4|1696.4|1694.9|29
1760587200000|2025-10-16 04:00:00|1696.3|1694.8|1697.6|1696.1|1697.8|1696.3|1693.6|1692.1|61
1760587500000|2025-10-16 04:05:00|1697.7|1696.2|1697.4|1695.9|1698.1|1696.6|1696.3|1694.8|21
1760587800000|2025-10-16 04:10:00|1697.3|1695.8|1698.7|1697.2|1698.9|1697.4|1697.2|1695.7|9
1760588100000|2025-10-16 04:15:00|1698.8|1697.3|1698.4|1696.9|1698.9|1697.4|1697.7|1696.2|31
1760588400000|2025-10-16 04:20:00|1698.5|1697|1698.1|1696.6|1699|1697.5|1698.1|1696.6|31
1760588700000|2025-10-16 04:25:00|1698|1696.5|1698.2|1696.7|1698.5|1697|1697.5|1696|8
1760589000000|2025-10-16 04:30:00|1698.1|1696.6|1698.1|1696.6|1698.9|1697.4|1697.4|1695.9|15
1760589300000|2025-10-16 04:35:00|1698.2|1696.7|1697.6|1696.1|1698.4|1696.9|1697.1|1695.6|24
1760589600000|2025-10-16 04:40:00|1697.7|1696.2|1695|1693.5|1697.7|1696.2|1693.4|1691.9|58
1760589900000|2025-10-16 04:45:00|1694.9|1693.4|1695.5|1694|1695.5|1694|1693.7|1692.2|23
1760590200000|2025-10-16 04:50:00|1695.4|1693.9|1695.2|1693.7|1695.5|1694|1693.1|1691.6|46
1760590500000|2025-10-16 04:55:00|1695.1|1693.6|1696.3|1694.8|1696.9|1695.4|1695.1|1693.6|13
1760590800000|2025-10-16 05:00:00|1696.2|1694.7|1693.8|1692.3|1696.2|1694.7|1693.8|1692.3|17
1760591100000|2025-10-16 05:05:00|1693.7|1692.2|1690.9|1689.4|1694.5|1693|1687.3|1685.7|111
1760591400000|2025-10-16 05:10:00|1691|1689.5|1689.5|1688|1691.6|1690.1|1688.1|1686.6|38
1760591700000|2025-10-16 05:15:00|1689.4|1687.9|1688.6|1687.1|1692|1690.5|1688.3|1686.8|37
1760592000000|2025-10-16 05:20:00|1688.5|1687|1688.1|1686.6|1689.1|1687.6|1685.1|1683.6|97
1760592300000|2025-10-16 05:25:00|1688|1686.5|1688.8|1687.3|1689.6|1688.1|1687|1685.5|26
1760592600000|2025-10-16 05:30:00|1688.7|1687.2|1681.7|1680.2|1688.8|1687.3|1678.2|1676.7|141
1760592900000|2025-10-16 05:35:00|1681.8|1680.3|1681.6|1680.1|1682.7|1681.2|1679.6|1678.1|56
1760593200000|2025-10-16 05:40:00|1681.5|1680|1682.3|1680.8|1683.5|1682|1680.7|1679.2|64
1760593500000|2025-10-16 05:45:00|1682.2|1680.7|1677.8|1676.3|1682.2|1680.7|1670.6|1669.1|234
1760593800000|2025-10-16 05:50:00|1677.9|1676.4|1677.3|1675.8|1679.3|1677.8|1675.6|1674.1|65
1760594100000|2025-10-16 05:55:00|1677.2|1675.7|1679.3|1677.8|1681.3|1679.8|1676.4|1674.9|86
1760594400000|2025-10-16 06:00:00|1679|1677.5|1685.8|1684.3|1686.2|1684.7|1679|1677.5|134
1760594700000|2025-10-16 06:05:00|1685.9|1684.4|1686.5|1685|1688|1686.5|1685.4|1683.9|44
1760595000000|2025-10-16 06:10:00|1684.8|1683.3|1687.6|1686.1|1688.3|1686.8|1684.6|1683.1|40
1760595300000|2025-10-16 06:15:00|1687.7|1686.2|1689.1|1687.6|1689.2|1687.7|1686.5|1685|36
1760595600000|2025-10-16 06:20:00|1688.9|1687.4|1688.2|1686.7|1689|1687.5|1686.2|1684.7|23
1760595900000|2025-10-16 06:25:00|1688.3|1686.8|1688.4|1686.9|1688.4|1686.9|1686.7|1685.2|30
1760596200000|2025-10-16 06:30:00|1688.3|1686.8|1688.5|1687|1690.2|1688.7|1687.3|1685.8|20
1760596500000|2025-10-16 06:35:00|1688.6|1687.1|1687.7|1686.2|1690.7|1689.2|1687.5|1686|25
1760596800000|2025-10-16 06:40:00|1687.5|1686|1686.7|1685.2|1688.3|1686.8|1686.4|1684.9|49
1760597100000|2025-10-16 06:45:00|1686.8|1685.3|1685.9|1684.4|1687.8|1686.3|1685|1683.5|34
1760597400000|2025-10-16 06:50:00|1685.4|1683.9|1688.3|1686.8|1688.9|1687.4|1685.1|1683.6|20
1760597700000|2025-10-16 06:55:00|1688.2|1686.7|1688.9|1687.4|1689.6|1688.1|1687.4|1685.9|16
1760598000000|2025-10-16 07:00:00|1689.7|1688.2|1687.4|1685.9|1689.7|1688.2|1685.6|1684.1|81
1760598300000|2025-10-16 07:05:00|1687.6|1686.1|1687.5|1686|1687.9|1686.4|1685.5|1684|34
1760598600000|2025-10-16 07:10:00|1687.3|1685.8|1686.5|1685|1688.9|1687.4|1685.4|1683.9|64
1760598900000|2025-10-16 07:15:00|1686.6|1685.1|1687.9|1686.4|1689.5|1688|1684.9|1683.4|40
1760599200000|2025-10-16 07:20:00|1687.8|1686.3|1685.3|1683.8|1688.1|1686.6|1684.8|1683.3|32
1760599500000|2025-10-16 07:25:00|1685.2|1683.7|1685.9|1684.4|1687.6|1686.1|1684.4|1682.9|36
1760599800000|2025-10-16 07:30:00|1686|1684.5|1683.3|1681.8|1686|1684.5|1682.4|1680.9|15
1760600100000|2025-10-16 07:35:00|1683.4|1681.9|1684.3|1682.8|1685.5|1684|1682.8|1681.3|25
1760600400000|2025-10-16 07:40:00|1684.4|1682.9|1685.9|1684.4|1686.7|1685.2|1684.3|1682.8|27
1760600700000|2025-10-16 07:45:00|1686|1684.5|1685.7|1684.2|1686.9|1685.4|1685|1683.5|14
1760601000000|2025-10-16 07:50:00|1685.6|1684.1|1687.6|1686.1|1687.7|1686.2|1685.3|1683.8|14
1760601300000|2025-10-16 07:55:00|1687.7|1686.2|1689.8|1688.3|1690.1|1688.6|1686.5|1685|74
1760601600000|2025-10-16 08:00:00|1689.9|1688.4|1688.1|1686.6|1691.4|1689.9|1687|1685.5|62
1760601900000|2025-10-16 08:05:00|1688.2|1686.7|1689.3|1687.8|1689.7|1688.2|1687|1685.5|20
1760602200000|2025-10-16 08:10:00|1689.2|1687.7|1689.8|1688.3|1689.8|1688.3|1688.8|1687.3|39
1760602500000|2025-10-16 08:15:00|1689.6|1688.1|1689.3|1687.8|1690.7|1689.2|1688.7|1687.2|18
1760602800000|2025-10-16 08:20:00|1689.1|1687.6|1690.1|1688.6|1690.2|1688.7|1688.6|1687.1|34
1760603100000|2025-10-16 08:25:00|1690|1688.5|1687.5|1686|1690|1688.5|1686.5|1685|47
1760603400000|2025-10-16 08:30:00|1687.6|1686.1|1689.3|1687.8|1689.5|1688|1687.3|1685.8|15
1760603700000|2025-10-16 08:35:00|1689.2|1687.7|1689.7|1688.2|1690.1|1688.6|1689|1687.5|15
1760604000000|2025-10-16 08:40:00|1689.8|1688.3|1693.3|1691.8|1693.5|1692|1689.8|1688.3|87
1760604300000|2025-10-16 08:45:00|1693.4|1691.9|1692.6|1691.1|1695.1|1693.6|1692.5|1691|131
1760604600000|2025-10-16 08:50:00|1692.7|1691.2|1692.9|1691.4|1693.5|1692|1692|1690.5|54
1760604900000|2025-10-16 08:55:00|1693|1691.5|1692.7|1691.2|1693.6|1692.1|1692.4|1690.9|27
1760605200000|2025-10-16 09:00:00|1692.8|1691.3|1695|1693.5|1697|1695.5|1692.5|1691|65
1760605500000|2025-10-16 09:05:00|1695.1|1693.6|1696.7|1695.2|1697.5|1696|1694.7|1693.2|77
1760605800000|2025-10-16 09:10:00|1697.2|1695.7|1695.7|1694.2|1698.3|1696.8|1695|1693.5|49
1760606100000|2025-10-16 09:15:00|1695.8|1694.3|1694.9|1693.4|1695.8|1694.3|1694|1692.5|13
1760606400000|2025-10-16 09:20:00|1694.8|1693.3|1695.4|1693.9|1696.1|1694.6|1693.4|1691.9|90
1760606700000|2025-10-16 09:25:00|1695.5|1694|1692.9|1691.4|1695.5|1694|1692.5|1691|49
1760607000000|2025-10-16 09:30:00|1692.8|1691.3|1694.6|1693.1|1694.7|1693.2|1692.5|1691|30
1760607300000|2025-10-16 09:35:00|1694.7|1693.2|1694.5|1693|1695.3|1693.8|1692.7|1691.2|39
1760607600000|2025-10-16 09:40:00|1694.6|1693.1|1693.5|1692|1694.9|1693.4|1692.2|1690.7|18
1760607900000|2025-10-16 09:45:00|1693.6|1692.1|1693.7|1692.2|1694.5|1693|1693.5|1692|8
1760608200000|2025-10-16 09:50:00|1693.8|1692.3|1699.6|1698.1|1699.6|1698.1|1693.8|1692.3|70
1760608500000|2025-10-16 09:55:00|1699.5|1698|1700|1698.5|1701.3|1699.8|1698.3|1696.8|79
1760608800000|2025-10-16 10:00:00|1700.1|1698.6|1698.1|1696.6|1701.4|1699.9|1697.9|1696.4|50
1760609100000|2025-10-16 10:05:00|1698|1696.5|1700|1698.5|1700.3|1698.8|1697.9|1696.4|44
1760609400000|2025-10-16 10:10:00|1699.9|1698.4|1697.8|1696.3|1700.4|1698.9|1696.6|1695.1|25
1760609700000|2025-10-16 10:15:00|1697.7|1696.2|1698.2|1696.7|1698.5|1697|1696.1|1694.6|31
1760610000000|2025-10-16 10:20:00|1698.1|1696.6|1699.8|1698.3|1700.5|1699|1698.1|1696.6|35
1760610300000|2025-10-16 10:25:00|1699.9|1698.4|1701.5|1700|1701.9|1700.4|1699.2|1697.7|86
1760610600000|2025-10-16 10:30:00|1701.4|1699.9|1702.5|1701|1702.6|1701.1|1700.3|1698.8|55
1760610900000|2025-10-16 10:35:00|1702.4|1700.9|1700.6|1699.1|1702.8|1701.3|1700.2|1698.7|64
1760611200000|2025-10-16 10:40:00|1700.7|1699.2|1702|1700.5|1702|1700.5|1699|1697.5|47
1760611500000|2025-10-16 10:45:00|1702.1|1700.6|1701.2|1699.7|1703.1|1701.6|1700.7|1699.2|81
1760611800000|2025-10-16 10:50:00|1701.3|1699.8|1700.6|1699.1|1701.7|1700.2|1700.4|1698.9|34
1760612100000|2025-10-16 10:55:00|1700.7|1699.2|1700.1|1698.6|1701.5|1700|1699.4|1697.9|44
1760612400000|2025-10-16 11:00:00|1700.3|1698.8|1696.9|1695.4|1700.5|1699|1696.9|1695.4|46
1760612700000|2025-10-16 11:05:00|1697|1695.5|1698.9|1697.4|1698.9|1697.4|1694.9|1693.4|99
1760613000000|2025-10-16 11:10:00|1699|1697.5|1700.2|1698.7|1701.6|1700.1|1699|1697.5|74
1760613300000|2025-10-16 11:15:00|1700.1|1698.6|1699.4|1697.9|1700.2|1698.7|1698.2|1696.7|22
1760613600000|2025-10-16 11:20:00|1699.3|1697.8|1700.8|1699.3|1700.9|1699.4|1698.6|1697.1|44
1760613900000|2025-10-16 11:25:00|1701|1699.5|1703.1|1701.6|1704.2|1702.7|1700.7|1699.2|95
1760614200000|2025-10-16 11:30:00|1703.3|1701.8|1705.3|1703.8|1705.8|1704.3|1702.1|1700.6|106
1760614500000|2025-10-16 11:35:00|1704.9|1703.4|1704.7|1703.2|1705.1|1703.6|1702.5|1701|126
1760614800000|2025-10-16 11:40:00|1704.9|1703.4|1708.5|1707|1709.6|1708.1|1704.3|1702.8|132
1760615100000|2025-10-16 11:45:00|1708.6|1707.1|1706.9|1705.4|1709.1|1707.6|1705.7|1704.2|124
1760615400000|2025-10-16 11:50:00|1706.8|1705.3|1707.3|1705.8|1707.4|1705.9|1705.2|1703.7|93
1760615700000|2025-10-16 11:55:00|1707.2|1705.7|1706|1704.5|1709.1|1707.6|1705.9|1704.4|79
1760616000000|2025-10-16 12:00:00|1706.1|1704.6|1713.6|1712.1|1715.1|1713.6|1705.4|1703.9|214
1760616300000|2025-10-16 12:05:00|1713.8|1712.3|1711.9|1710.4|1713.8|1712.3|1708|1706.5|217
1760616600000|2025-10-16 12:10:00|1712.1|1710.6|1711.2|1709.7|1713.9|1712.4|1709.6|1708.1|91
1760616900000|2025-10-16 12:15:00|1711.3|1709.8|1711.1|1709.6|1713.4|1711.9|1709.6|1708.1|103
1760617200000|2025-10-16 12:20:00|1710.9|1709.4|1708.8|1707.3|1712|1710.5|1707.2|1705.7|157
1760617500000|2025-10-16 12:25:00|1708.9|1707.4|1704.1|1702.6|1708.9|1707.4|1700.4|1698.9|168
1760617800000|2025-10-16 12:30:00|1704.2|1702.7|1711.4|1709.9|1712.4|1710.9|1703.1|1701.6|137
1760618100000|2025-10-16 12:35:00|1711.3|1709.8|1708.2|1706.7|1712.6|1711.1|1706.3|1704.8|153
1760618400000|2025-10-16 12:40:00|1708.3|1706.8|1702.7|1701.2|1708.3|1706.8|1702.1|1700.6|165
1760618700000|2025-10-16 12:45:00|1702.6|1701.1|1710|1708.5|1710.5|1709|1701.5|1700|139
1760619000000|2025-10-16 12:50:00|1710.1|1708.6|1714.4|1712.9|1715.5|1714|1709.9|1708.4|256
1760619300000|2025-10-16 12:55:00|1714|1712.5|1707.9|1706.4|1714.4|1712.9|1706.6|1705.1|173
1760619600000|2025-10-16 13:00:00|1708|1706.5|1704.4|1702.9|1710|1708.5|1702.7|1701.2|258
1760619900000|2025-10-16 13:05:00|1704.3|1702.8|1704.8|1703.3|1707.3|1705.8|1702.9|1701.4|93
1760620200000|2025-10-16 13:10:00|1704.9|1703.4|1709.8|1708.3|1709.8|1708.3|1703|1701.5|173
1760620500000|2025-10-16 13:15:00|1710|1708.5|1714.5|1713|1715.4|1713.9|1709.2|1707.7|158
1760620800000|2025-10-16 13:20:00|1714.4|1712.9|1727.4|1725.9|1727.7|1726.2|1714.2|1712.7|516
1760621100000|2025-10-16 13:25:00|1727.6|1726.1|1734.4|1732.9|1738.5|1737|1727.6|1726.1|795
1760621400000|2025-10-16 13:30:00|1734.3|1732.8|1741.2|1739.7|1743.5|1742|1734.1|1732.6|665
1760621700000|2025-10-16 13:35:00|1740.8|1739.3|1742.5|1741|1744.4|1742.9|1735|1733.5|517
1760622000000|2025-10-16 13:40:00|1742.8|1741.3|1751.9|1750.4|1752.6|1751.1|1742.6|1741.1|535
1760622300000|2025-10-16 13:45:00|1751.8|1750.3|1748.8|1747.3|1753.1|1751.6|1748|1746.5|497
1760622600000|2025-10-16 13:50:00|1749.4|1747.9|1749.8|1748.3|1751.7|1750.2|1744.9|1743.4|296
1760622900000|2025-10-16 13:55:00|1749.9|1748.4|1749.3|1747.8|1750.5|1749|1745.3|1743.8|239
1760623200000|2025-10-16 14:00:00|1749.1|1747.6|1747.5|1746|1753.1|1751.6|1747.4|1745.9|275
1760623500000|2025-10-16 14:05:00|1747.6|1746.1|1750.3|1748.8|1752.9|1751.4|1746.7|1745.2|288
1760623800000|2025-10-16 14:10:00|1750.1|1748.6|1756.5|1755|1756.5|1755|1749.6|1748.1|328
1760624100000|2025-10-16 14:15:00|1756.4|1754.9|1758.1|1756.6|1761.6|1760.1|1754.2|1752.7|424
1760624400000|2025-10-16 14:20:00|1758.2|1756.7|1761.9|1760.4|1764.4|1762.9|1756.6|1755.1|384
1760624700000|2025-10-16 14:25:00|1762.1|1760.6|1765.6|1764.1|1765.7|1764.2|1758.9|1757.4|419
1760625000000|2025-10-16 14:30:00|1765.5|1764|1765.4|1763.9|1768.2|1766.7|1763.9|1762.4|357
1760625300000|2025-10-16 14:35:00|1765.9|1764.4|1764.3|1762.8|1766.6|1765.1|1761.8|1760.3|348
1760625600000|2025-10-16 14:40:00|1764.4|1762.9|1761.8|1760.3|1766.8|1765.3|1760.4|1758.9|216
1760625900000|2025-10-16 14:45:00|1761.4|1759.9|1756|1754.5|1761.7|1760.2|1755|1753.5|316
1760626200000|2025-10-16 14:50:00|1755.8|1754.3|1761.8|1760.3|1762.8|1761.3|1753.7|1752.2|337
1760626500000|2025-10-16 14:55:00|1762.1|1760.6|1759.4|1757.9|1763.4|1761.9|1759.3|1757.8|125
1760626800000|2025-10-16 15:00:00|1759.9|1758.4|1761.1|1759.6|1762.5|1761|1758.7|1757.2|203
1760627100000|2025-10-16 15:05:00|1761.3|1759.8|1763.2|1761.7|1765.3|1763.8|1761.1|1759.6|240
1760627400000|2025-10-16 15:10:00|1763.5|1762|1760.4|1758.9|1764.2|1762.7|1759.4|1757.9|206
1760627700000|2025-10-16 15:15:00|1760.5|1759|1759.9|1758.4|1763.2|1761.7|1759.3|1757.8|128
1760628000000|2025-10-16 15:20:00|1760|1758.5|1758.4|1756.9|1761.8|1760.3|1757.8|1756.3|148
1760628300000|2025-10-16 15:25:00|1758.3|1756.8|1757.7|1756.2|1758.7|1757.2|1754.9|1753.4|207
1760628600000|2025-10-16 15:30:00|1758|1756.5|1755.4|1753.9|1758.8|1757.3|1754.3|1752.8|184
1760628900000|2025-10-16 15:35:00|1755.3|1753.8|1759.3|1757.8|1759.3|1757.8|1753.9|1752.4|120
1760629200000|2025-10-16 15:40:00|1759.2|1757.7|1753.1|1751.6|1759.4|1757.9|1748.3|1746.8|257
1760629500000|2025-10-16 15:45:00|1753|1751.5|1754|1752.5|1756.3|1754.8|1751.4|1749.9|140
1760629800000|2025-10-16 15:50:00|1754.1|1752.6|1762.6|1761.1|1763|1761.5|1753.7|1752.2|201
1760630100000|2025-10-16 15:55:00|1762.9|1761.4|1758|1756.5|1763.3|1761.8|1756.1|1754.6|194
1760630400000|2025-10-16 16:00:00|1758.1|1756.6|1757.2|1755.7|1758.6|1757.1|1754.6|1753.1|98
1760630700000|2025-10-16 16:05:00|1757.5|1756|1760|1758.5|1761.1|1759.6|1757.2|1755.7|75
1760631000000|2025-10-16 16:10:00|1760.1|1758.6|1762.8|1761.3|1763.1|1761.6|1758.5|1757|77
1760631300000|2025-10-16 16:15:00|1763.1|1761.6|1767.4|1765.9|1770.7|1769.2|1762.6|1761.1|286
1760631600000|2025-10-16 16:20:00|1768.1|1766.6|1768.1|1766.6|1768.9|1767.4|1765|1763.5|184
1760631900000|2025-10-16 16:25:00|1768.3|1766.8|1767.9|1766.4|1769.1|1767.6|1766.2|1764.7|135
1760632200000|2025-10-16 16:30:00|1768|1766.5|1754.8|1753.3|1768.1|1766.6|1754.8|1753.3|324
1760632500000|2025-10-16 16:35:00|1754.9|1753.4|1739.4|1737.9|1754.9|1753.4|1737.3|1735.8|635
1760632800000|2025-10-16 16:40:00|1739.3|1737.8|1744.8|1743.3|1745.6|1744.1|1737.1|1735.6|383
1760633100000|2025-10-16 16:45:00|1744.6|1743.1|1748.5|1747|1749.5|1748|1742.5|1741|261
1760633400000|2025-10-16 16:50:00|1748.2|1746.7|1750.7|1749.2|1753|1751.5|1747|1745.5|268
1760633700000|2025-10-16 16:55:00|1750.8|1749.3|1757.4|1755.9|1757.6|1756.1|1750.7|1749.2|151
1760634000000|2025-10-16 17:00:00|1757.3|1755.8|1756.5|1755|1758.5|1757|1753.2|1751.7|323
1760634300000|2025-10-16 17:05:00|1756.7|1755.2|1757.9|1756.4|1758.5|1757|1754.9|1753.4|146
1760634600000|2025-10-16 17:10:00|1757.8|1756.3|1761|1759.5|1761.6|1760.1|1757.3|1755.8|118
1760634900000|2025-10-16 17:15:00|1760.9|1759.4|1760.7|1759.2|1762.3|1760.8|1759.4|1757.9|156
1760635200000|2025-10-16 17:20:00|1760.8|1759.3|1754.7|1753.2|1760.9|1759.4|1753.8|1752.3|135
1760635500000|2025-10-16 17:25:00|1755|1753.5|1751.7|1750.2|1755.3|1753.8|1751.4|1749.9|104
1760635800000|2025-10-16 17:30:00|1752.1|1750.6|1748.5|1747|1753.2|1751.7|1748.5|1747|161
1760636100000|2025-10-16 17:35:00|1748.4|1746.9|1748.9|1747.4|1752.4|1750.9|1747.2|1745.7|157
1760636400000|2025-10-16 17:40:00|1748.8|1747.3|1739.7|1738.2|1748.8|1747.3|1738.5|1737|279
1760636700000|2025-10-16 17:45:00|1739.4|1737.9|1744.3|1742.8|1745.1|1743.6|1738.5|1737|168
1760637000000|2025-10-16 17:50:00|1744.2|1742.7|1745.2|1743.7|1746.1|1744.6|1741|1739.5|139
1760637300000|2025-10-16 17:55:00|1745.3|1743.8|1742.8|1741.3|1746.6|1745.1|1742.2|1740.7|71
1760637600000|2025-10-16 18:00:00|1742.7|1741.2|1742.7|1741.2|1745.3|1743.8|1742.7|1741.2|69
1760637900000|2025-10-16 18:05:00|1742.6|1741.1|1736.9|1735.4|1742.6|1741.1|1735.1|1733.6|90
1760638200000|2025-10-16 18:10:00|1737|1735.5|1731.2|1729.7|1738.3|1736.8|1730.4|1728.9|155
1760638500000|2025-10-16 18:15:00|1731.1|1729.6|1728.6|1727.1|1733.2|1731.7|1726.2|1724.7|327
1760638800000|2025-10-16 18:20:00|1728.5|1727|1737|1735.5|1737.7|1736.2|1728.4|1726.9|230
1760639100000|2025-10-16 18:25:00|1737.4|1735.9|1732.1|1730.6|1738.3|1736.8|1729.5|1728|200
1760639400000|2025-10-16 18:30:00|1731.9|1730.4|1732.6|1731.1|1735.7|1734.2|1730.6|1729.1|100
1760639700000|2025-10-16 18:35:00|1732.7|1731.2|1737.2|1735.7|1738.1|1736.6|1732.4|1730.9|110
1760640000000|2025-10-16 18:40:00|1737.1|1735.6|1739.9|1738.4|1741.4|1739.9|1735.6|1734.1|122
1760640300000|2025-10-16 18:45:00|1740.1|1738.6|1739.2|1737.7|1741.9|1740.4|1738.2|1736.7|88
1760640600000|2025-10-16 18:50:00|1738.8|1737.3|1737.7|1736.2|1738.8|1737.3|1734.1|1732.6|94
1760640900000|2025-10-16 18:55:00|1737.5|1736|1738.3|1736.8|1739.9|1738.4|1736.2|1734.7|53
1760641200000|2025-10-16 19:00:00|1738.2|1736.7|1736.6|1735.1|1740.3|1738.8|1735.7|1734.2|42
1760641500000|2025-10-16 19:05:00|1736.7|1735.2|1738.9|1737.4|1739.9|1738.4|1734.7|1733.2|48
1760641800000|2025-10-16 19:10:00|1739.3|1737.8|1737|1735.5|1743.2|1741.7|1736.3|1734.8|91
1760642100000|2025-10-16 19:15:00|1737.1|1735.6|1737.6|1736.1|1737.6|1736.1|1733|1731.5|93
1760642400000|2025-10-16 19:20:00|1737.5|1736|1738|1736.5|1738.4|1736.9|1734.5|1733|73
1760642700000|2025-10-16 19:25:00|1737.9|1736.4|1735.9|1734.4|1739.1|1737.6|1735.8|1734.3|52
1760643000000|2025-10-16 19:30:00|1736|1734.5|1735.4|1733.9|1737.3|1735.8|1733.9|1732.4|92
1760643300000|2025-10-16 19:35:00|1735.5|1734|1734.9|1733.4|1737.2|1735.7|1732.9|1731.4|56
1760643600000|2025-10-16 19:40:00|1734.8|1733.3|1736.5|1735|1737|1735.5|1734.8|1733.3|82
1760643900000|2025-10-16 19:45:00|1736.4|1734.9|1738.3|1736.8|1739|1737.5|1735.5|1734|93
1760644200000|2025-10-16 19:50:00|1738.1|1736.6|1746.1|1744.6|1746.3|1744.8|1738|1736.5|136
1760644500000|2025-10-16 19:55:00|1746.2|1744.7|1744.2|1742.7|1749.9|1748.4|1743.8|1742.3|133
1760644800000|2025-10-16 20:00:00|1744.4|1742.9|1745.4|1743.9|1749.1|1747.6|1744.3|1742.8|65
1760645100000|2025-10-16 20:05:00|1745.6|1744.1|1749|1747.5|1749.2|1747.7|1744.4|1742.9|44
1760645400000|2025-10-16 20:10:00|1748.9|1747.4|1746.3|1744.8|1750|1748.5|1746.1|1744.6|38
1760645700000|2025-10-16 20:15:00|1746.4|1744.9|1748.7|1747.2|1749.1|1747.6|1745.8|1744.3|19
1760646000000|2025-10-16 20:20:00|1748.8|1747.3|1748.7|1747.2|1750|1748.5|1748.5|1747|23
1760646300000|2025-10-16 20:25:00|1748.2|1746.7|1747.9|1746.4|1748.9|1747.4|1747.5|1746|24
1760646600000|2025-10-16 20:30:00|1748|1746.5|1744.1|1742.6|1748.3|1746.8|1744|1742.5|56
1760646900000|2025-10-16 20:35:00|1744.2|1742.7|1748.8|1747.3|1748.9|1747.4|1742|1740.5|103
1760647200000|2025-10-16 20:40:00|1748.9|1747.4|1751.7|1750.2|1753|1751.5|1748.3|1746.8|120
1760647500000|2025-10-16 20:45:00|1752.1|1750.6|1751.6|1750.1|1754.5|1753|1750.5|1749|99
1760647800000|2025-10-16 20:50:00|1751.7|1750.2|1754.2|1752.7|1754.4|1752.9|1749.7|1748.2|24
1760648100000|2025-10-16 20:55:00|1754.3|1752.8|1753.9|1752.4|1755.6|1754.1|1752.1|1750.6|39
1760652000000|2025-10-16 22:00:00|1753.5|1749.5|1758.8|1754.8|1760.8|1758.1|1753.2|1749.3|63
1760652300000|2025-10-16 22:05:00|1757.9|1756.4|1754.9|1750.9|1757.9|1756.4|1750.5|1748.4|37
1760652600000|2025-10-16 22:10:00|1755|1751|1750.6|1749.1|1755|1751.4|1748.3|1745.5|37
1760652900000|2025-10-16 22:15:00|1750.7|1749.2|1761.7|1760.2|1763.1|1761.6|1750.5|1749|78
1760653200000|2025-10-16 22:20:00|1762.1|1760.6|1754.8|1750.8|1763.7|1761.6|1751.9|1749.8|84
1760653500000|2025-10-16 22:25:00|1755|1751|1757|1753|1757.8|1755.1|1753.4|1750.8|12
1760653800000|2025-10-16 22:30:00|1756.9|1752.9|1756.1|1754.6|1759.6|1757.1|1754.4|1751.8|50
1760654100000|2025-10-16 22:35:00|1757.3|1753.3|1752.7|1751.2|1757.3|1753.3|1749.7|1747|34
1760654400000|2025-10-16 22:40:00|1752.8|1751.3|1755.1|1753.6|1756.7|1753.9|1752.7|1751.2|12
1760654700000|2025-10-16 22:45:00|1754.7|1753.2|1754.1|1752.6|1756.8|1755.3|1754.1|1752.3|25
1760655000000|2025-10-16 22:50:00|1754.2|1752.7|1754|1752.5|1756.2|1753.3|1752.7|1750.5|7
1760655300000|2025-10-16 22:55:00|1754.5|1750.5|1748.7|1747.2|1754.5|1750.5|1748.1|1746.6|21
1760655600000|2025-10-16 23:00:00|1748.6|1747.1|1749.7|1748.2|1750.8|1748.3|1745.9|1743.4|38
1760655900000|2025-10-16 23:05:00|1749.6|1748.1|1749.5|1748|1754.4|1751.5|1748.3|1746.1|85
1760656200000|2025-10-16 23:10:00|1749.4|1747.9|1751.3|1747.3|1751.3|1748.8|1749.3|1746|10
1760656500000|2025-10-16 23:15:00|1751.4|1747.4|1754.5|1753|1755.8|1754.3|1750.2|1747.4|37
1760656800000|2025-10-16 23:20:00|1754.6|1753.1|1755.8|1751.8|1755.8|1753.8|1753.6|1751.7|24
1760657100000|2025-10-16 23:25:00|1755.5|1751.5|1755.1|1753.6|1756.2|1754.3|1754.3|1751.5|7
1760657400000|2025-10-16 23:30:00|1755.2|1753.7|1753.3|1751.8|1755.8|1753.8|1750.9|1749.4|20
1760657700000|2025-10-16 23:35:00|1753.2|1751.7|1749.8|1745.8|1753.5|1751.8|1749.7|1745.8|18
1760658000000|2025-10-16 23:40:00|1749.9|1745.9|1750.4|1748.9|1750.5|1749|1749|1745.9|15
1760658300000|2025-10-16 23:45:00|1750.5|1749|1754.8|1753.3|1756.3|1754.8|1750.5|1749|77
1760658600000|2025-10-16 23:50:00|1755|1753.5|1757.5|1756|1760|1758.5|1755|1752|78
1760658900000|2025-10-16 23:55:00|1757.4|1755.9|1758.1|1756.6|1760.1|1758|1757.4|1755.9|45
1760659200000|2025-10-17 00:00:00|1757.7|1756.2|1756|1754.5|1759.1|1757.6|1755.8|1754.3|46
1760659500000|2025-10-17 00:05:00|1755.8|1754.3|1758.8|1757.3|1759.9|1758.4|1755.6|1754.1|29
1760659800000|2025-10-17 00:10:00|1758.9|1757.4|1756.3|1754.8|1760.4|1758.9|1755.8|1754.3|42
1760660100000|2025-10-17 00:15:00|1756.7|1755.2|1757.3|1755.8|1757.8|1756.3|1755.6|1754.1|61
1760660400000|2025-10-17 00:20:00|1757.2|1755.7|1750.2|1748.7|1757.4|1755.9|1749.9|1748.4|75
1760660700000|2025-10-17 00:25:00|1750.1|1748.6|1752.3|1750.8|1752.9|1751.4|1749.6|1748.1|45
1760661000000|2025-10-17 00:30:00|1752.4|1750.9|1752.8|1751.3|1753.2|1751.7|1748|1746.5|38
1760661300000|2025-10-17 00:35:00|1752.7|1751.2|1755.6|1754.1|1755.6|1754.1|1751.2|1749.7|58
1760661600000|2025-10-17 00:40:00|1755.4|1753.9|1753.9|1752.4|1756|1754.5|1753.7|1752.2|40
1760661900000|2025-10-17 00:45:00|1753.7|1752.2|1753.2|1751.7|1754.8|1753.3|1752.5|1750.8|21
1760662200000|2025-10-17 00:50:00|1753.3|1751.8|1754.7|1753.2|1755|1753.5|1751.4|1749.9|17
1760662500000|2025-10-17 00:55:00|1754.4|1752.9|1751.1|1749.6|1754.7|1753.2|1749.7|1748.2|22
1760662800000|2025-10-17 01:00:00|1750.9|1749.4|1741.7|1740.2|1751.9|1750.4|1738.2|1736.7|126
1760663100000|2025-10-17 01:05:00|1741.6|1740.1|1742.5|1741|1745.1|1743.6|1739.7|1738|134
1760663400000|2025-10-17 01:10:00|1742.3|1740.8|1736.9|1735.4|1743.2|1741.7|1736.1|1734.6|129
1760663700000|2025-10-17 01:15:00|1736.6|1735.1|1732.1|1730.6|1739.8|1738.3|1729.4|1727.9|105
1760664000000|2025-10-17 01:20:00|1732|1730.5|1731.4|1729.9|1732.6|1731.1|1720|1718.5|430
1760664300000|2025-10-17 01:25:00|1731.3|1729.8|1733.2|1731.7|1734.1|1732.6|1730.9|1729.4|51
1760664600000|2025-10-17 01:30:00|1733.1|1731.6|1731.7|1730.2|1736.1|1734.4|1728.4|1726.9|88
1760664900000|2025-10-17 01:35:00|1731.9|1730.4|1730|1728.5|1733.5|1731.6|1727.4|1725.9|62
1760665200000|2025-10-17 01:40:00|1730.1|1728.6|1728.1|1726.6|1732.7|1731.2|1722.9|1721.4|130
1760665500000|2025-10-17 01:45:00|1728.2|1726.7|1724.1|1722.6|1730.5|1729|1722.4|1720.9|237
1760665800000|2025-10-17 01:50:00|1724|1722.5|1718.7|1717.2|1725.3|1723.2|1718.5|1716|138
1760666100000|2025-10-17 01:55:00|1718.8|1717.3|1724.7|1723.2|1726|1723.7|1718.7|1716.8|72
1760666400000|2025-10-17 02:00:00|1724.4|1722.9|1727.7|1726.2|1729.7|1728.2|1723|1721.5|118
1760666700000|2025-10-17 02:05:00|1727.5|1726|1729|1727.5|1730|1728.5|1726.8|1725.3|101
1760667000000|2025-10-17 02:10:00|1729.1|1727.6|1731.5|1730|1732.2|1730.7|1727.2|1725.7|96
1760667300000|2025-10-17 02:15:00|1731.4|1729.9|1731.8|1730.3|1734.3|1732.8|1730|1728.5|55
1760667600000|2025-10-17 02:20:00|1731.9|1730.4|1728.4|1726.9|1732|1730.5|1725.8|1724.3|65
1760667900000|2025-10-17 02:25:00|1728.5|1727|1729.9|1728.4|1730.7|1729.2|1727.9|1726.4|30
1760668200000|2025-10-17 02:30:00|1729.8|1728.3|1733.2|1731.7|1733.7|1732.2|1729.6|1728.1|61
1760668500000|2025-10-17 02:35:00|1733.1|1731.6|1731.9|1730.4|1734|1732.5|1731.2|1729.7|28
1760668800000|2025-10-17 02:40:00|1731.8|1730.3|1732.1|1730.6|1732.6|1731.1|1730|1728.5|12
1760669100000|2025-10-17 02:45:00|1732.2|1730.7|1734|1732.5|1736|1734.5|1731.7|1730.2|49
1760669400000|2025-10-17 02:50:00|1733.9|1732.4|1736.7|1735.2|1736.8|1735.3|1732.1|1730.6|20
1760669700000|2025-10-17 02:55:00|1736.6|1735.1|1734.9|1733.4|1736.8|1735.3|1732.4|1730.9|51
1760670000000|2025-10-17 03:00:00|1735|1733.5|1734.1|1732.6|1736.6|1735.1|1733.4|1731.9|38
1760670300000|2025-10-17 03:05:00|1734.2|1732.7|1738.6|1737.1|1739.2|1737.7|1734.2|1732.7|74
1760670600000|2025-10-17 03:10:00|1738.5|1737|1739.6|1738.1|1740.4|1738.9|1737.9|1736.4|30
1760670900000|2025-10-17 03:15:00|1739.2|1737.7|1740|1738.5|1740.3|1738.8|1738.9|1737.4|27
1760671200000|2025-10-17 03:20:00|1740.2|1738.7|1738.5|1737|1740.2|1738.7|1737.9|1736.4|29
1760671500000|2025-10-17 03:25:00|1738.6|1737.1|1738.7|1737.2|1739.9|1738.4|1737.8|1736.3|23
1760671800000|2025-10-17 03:30:00|1738.8|1737.3|1739.1|1737.6|1740.4|1738.9|1738.4|1736.9|19
1760672100000|2025-10-17 03:35:00|1738.8|1737.3|1738.9|1737.4|1741.3|1739.8|1737.4|1735.9|35
1760672400000|2025-10-17 03:40:00|1739|1737.5|1739.8|1738.3|1740.1|1738.6|1738.5|1737|17
1760672700000|2025-10-17 03:45:00|1739.9|1738.4|1741.4|1739.9|1741.6|1740.1|1739.5|1738|14
1760673000000|2025-10-17 03:50:00|1741.5|1740|1741.6|1740.1|1743.3|1741.8|1740.9|1739.4|67
1760673300000|2025-10-17 03:55:00|1741.9|1740.4|1743.2|1741.7|1743.2|1741.7|1740.6|1739.1|30
1760673600000|2025-10-17 04:00:00|1743.3|1741.8|1741.5|1740|1743.3|1741.8|1741.4|1739.9|35
1760673900000|2025-10-17 04:05:00|1741.4|1739.9|1741.5|1740|1741.7|1740.2|1740.2|1738.7|22
1760674200000|2025-10-17 04:10:00|1741.4|1739.9|1741.8|1740.3|1742|1740.5|1740.6|1739.1|43
1760674500000|2025-10-17 04:15:00|1741.9|1740.4|1739.7|1738.2|1741.9|1740.4|1739.4|1737.9|24
1760674800000|2025-10-17 04:20:00|1739.6|1738.1|1739.5|1738|1739.7|1738.2|1737.9|1736.4|31
1760675100000|2025-10-17 04:25:00|1739.4|1737.9|1738.9|1737.4|1739.9|1738.4|1738.3|1736.8|19
1760675400000|2025-10-17 04:30:00|1739|1737.5|1740.1|1738.6|1740.7|1739.2|1739|1737.5|12
1760675700000|2025-10-17 04:35:00|1740|1738.5|1740|1738.5|1740.5|1739|1739.6|1738.1|6
1760676000000|2025-10-17 04:40:00|1739.9|1738.4|1741|1739.5|1741.1|1739.6|1739.3|1737.8|11
1760676300000|2025-10-17 04:45:00|1741.1|1739.6|1741|1739.5|1741.4|1739.9|1739.8|1738.3|14
1760676600000|2025-10-17 04:50:00|1741.1|1739.6|1743|1741.5|1743.2|1741.7|1740.3|1738.8|17
1760676900000|2025-10-17 04:55:00|1743.1|1741.6|1744|1742.5|1744.4|1742.9|1742.3|1740.8|11
1760677200000|2025-10-17 05:00:00|1743.9|1742.4|1739.8|1738.3|1744.3|1742.8|1737.9|1736.4|29
1760677500000|2025-10-17 05:05:00|1739.9|1738.4|1738.6|1737.1|1740|1738.5|1738.2|1736.7|12
1760677800000|2025-10-17 05:10:00|1738.7|1737.2|1738.5|1737|1740.8|1739.3|1738.4|1736.9|12
1760678100000|2025-10-17 05:15:00|1738.6|1737.1|1738.2|1736.7|1738.9|1737.4|1736.2|1734.7|25
1760678400000|2025-10-17 05:20:00|1738.3|1736.8|1737.9|1736.4|1739.6|1738.1|1736.7|1735.2|11
1760678700000|2025-10-17 05:25:00|1737.8|1736.3|1736.9|1735.4|1737.8|1736.3|1736.2|1734.7|10
1760679000000|2025-10-17 05:30:00|1737.1|1735.6|1735.5|1734|1738.1|1736.6|1732.5|1731|65
1760679300000|2025-10-17 05:35:00|1735.6|1734.1|1736.6|1735.1|1738.1|1736.6|1735.3|1733.5|21
1760679600000|2025-10-17 05:40:00|1736.7|1735.2|1735.9|1734.4|1738.6|1737.1|1734.8|1733.3|16
1760679900000|2025-10-17 05:45:00|1736|1734.5|1737.7|1736.2|1737.8|1736.3|1735.1|1733.6|13
1760680200000|2025-10-17 05:50:00|1737.8|1736.3|1742.7|1741.2|1743.3|1741.8|1737.7|1736.2|60
1760680500000|2025-10-17 05:55:00|1742.9|1741.4|1738.8|1737.3|1743.1|1741.6|1738.7|1737.2|25
1760680800000|2025-10-17 06:00:00|1738.9|1737.4|1739.5|1738|1741.1|1739.6|1738.9|1737.4|21
1760681100000|2025-10-17 06:05:00|1739.6|1738.1|1739.5|1738|1741.1|1739.6|1738.7|1737.2|20
1760681400000|2025-10-17 06:10:00|1739.4|1737.9|1732.5|1731|1739.4|1737.9|1730.4|1728.9|71
1760681700000|2025-10-17 06:15:00|1732.6|1731.1|1735.4|1733.9|1736.9|1735.4|1731.3|1729.8|58
1760682000000|2025-10-17 06:20:00|1735.3|1733.8|1734|1732.5|1737.7|1734.6|1733|1731.5|60
1760682300000|2025-10-17 06:25:00|1734.2|1732.7|1736.9|1735.4|1739.9|1738.4|1733.5|1732|49
1760682600000|2025-10-17 06:30:00|1736.8|1735.3|1733.1|1731.6|1737.6|1736.1|1731.6|1730.1|58
1760682900000|2025-10-17 06:35:00|1732.8|1731.3|1736.3|1734.8|1737.5|1736|1731.6|1730.1|38
1760683200000|2025-10-17 06:40:00|1736.4|1734.9|1739.5|1738|1740.7|1739.2|1735|1733.5|49
1760683500000|2025-10-17 06:45:00|1739.4|1737.9|1737.4|1735.9|1739.6|1738.1|1737.1|1735.6|20
1760683800000|2025-10-17 06:50:00|1737.5|1736|1738.3|1736.8|1738.6|1737.1|1735.3|1733.8|36
1760684100000|2025-10-17 06:55:00|1738.1|1736.6|1734.2|1732.7|1738.2|1736.7|1731.7|1730.2|69
1760684400000|2025-10-17 07:00:00|1733.8|1732.3|1723.5|1722|1733.8|1732.3|1721.5|1720|183
1760684700000|2025-10-17 07:05:00|1723.2|1721.7|1719.1|1717.6|1725.5|1724|1719.1|1717.6|201
1760685000000|2025-10-17 07:10:00|1719.2|1717.7|1721.8|1720.3|1724.2|1722.7|1717.6|1716.1|199
1760685300000|2025-10-17 07:15:00|1721.5|1720|1712.2|1710.7|1723.3|1721.8|1712.2|1710.7|198
1760685600000|2025-10-17 07:20:00|1713.3|1711.8|1715.1|1713.6|1715.1|1713.6|1704.8|1703.3|319
1760685900000|2025-10-17 07:25:00|1715|1713.5|1716|1714.5|1719.2|1717.7|1714.4|1712.9|108
1760686200000|2025-10-17 07:30:00|1716.1|1714.6|1716.1|1714.6|1717.3|1715.8|1712.3|1710.8|141
1760686500000|2025-10-17 07:35:00|1716.3|1714.8|1721.3|1719.8|1723.2|1721.7|1714.8|1713.3|113
1760686800000|2025-10-17 07:40:00|1720.8|1719.3|1720.6|1719.1|1722|1720.5|1717|1715.5|92
1760687100000|2025-10-17 07:45:00|1720.5|1719|1717.5|1716|1721.8|1720.3|1716.9|1715.4|86
1760687400000|2025-10-17 07:50:00|1717.4|1715.9|1713.7|1712.2|1719.3|1717.8|1713.4|1711.9|79
1760687700000|2025-10-17 07:55:00|1713.6|1712.1|1715.7|1714.2|1716.2|1714.7|1711.1|1709.6|60
1760688000000|2025-10-17 08:00:00|1715.8|1714.3|1709|1707.5|1717.9|1716.4|1707.7|1706.2|81
1760688300000|2025-10-17 08:05:00|1708.8|1707.3|1702.7|1701.2|1708.9|1707.4|1701.6|1700.1|248
1760688600000|2025-10-17 08:10:00|1702.8|1701.3|1701.3|1699.8|1707.4|1705.9|1699.2|1697.7|289
1760688900000|2025-10-17 08:15:00|1701.2|1699.7|1702.3|1700.8|1707.6|1706.1|1701.1|1699.6|126
1760689200000|2025-10-17 08:20:00|1702.4|1700.9|1697.1|1695.6|1704.4|1702.9|1696.9|1695.4|181
1760689500000|2025-10-17 08:25:00|1697.2|1695.7|1698.5|1697|1701.6|1700.1|1695.9|1694.4|261
1760689800000|2025-10-17 08:30:00|1698.4|1696.9|1693.8|1692.3|1698.4|1696.9|1692|1690.5|186
1760690100000|2025-10-17 08:35:00|1693.7|1692.2|1694.5|1693|1698.4|1696.9|1692.3|1690.8|160
1760690400000|2025-10-17 08:40:00|1694.6|1693.1|1690.9|1689.4|1696.3|1694.8|1688.4|1686.9|220
1760690700000|2025-10-17 08:45:00|1691|1689.5|1693.4|1691.9|1693.9|1692.4|1689.5|1688|165
1760691000000|2025-10-17 08:50:00|1693.5|1692|1683.9|1682.4|1694.5|1693|1680.2|1678.7|313
1760691300000|2025-10-17 08:55:00|1683.6|1682.1|1692.7|1691.2|1693.9|1692.4|1681|1679.5|199
1760691600000|2025-10-17 09:00:00|1692.9|1691.4|1693.2|1691.7|1694.3|1692.8|1689.3|1687.8|147
1760691900000|2025-10-17 09:05:00|1693.1|1691.6|1692.1|1690.6|1695.8|1694.3|1690.7|1689.2|127
1760692200000|2025-10-17 09:10:00|1691.8|1690.3|1694|1692.5|1695.7|1694.2|1691.6|1690.1|127
1760692500000|2025-10-17 09:15:00|1693.4|1691.9|1695.1|1693.6|1697.2|1695.7|1690.9|1689.4|128
1760692800000|2025-10-17 09:20:00|1695|1693.5|1689.2|1687.7|1695|1693.5|1688.1|1686.6|189
1760693100000|2025-10-17 09:25:00|1689|1687.5|1686|1684.5|1689.2|1687.7|1682.2|1680.7|190
1760693400000|2025-10-17 09:30:00|1685|1683.5|1685.7|1684.2|1688.3|1686.8|1684.3|1682.8|127
1760693700000|2025-10-17 09:35:00|1685.6|1684.1|1687.7|1686.2|1689.7|1688.2|1685.4|1683.9|108
1760694000000|2025-10-17 09:40:00|1687.6|1686.1|1683.9|1682.4|1689|1687.5|1682.2|1680.7|100
1760694300000|2025-10-17 09:45:00|1684|1682.5|1685|1683.5|1686.9|1685.4|1683.4|1681.9|94
1760694600000|2025-10-17 09:50:00|1685.1|1683.6|1684.5|1683|1686.1|1684.6|1683.5|1682|50
1760694900000|2025-10-17 09:55:00|1684.6|1683.1|1685.1|1683.6|1688.6|1687.1|1683.7|1682.2|65
1760695200000|2025-10-17 10:00:00|1685|1683.5|1687.4|1685.9|1689.2|1687.7|1684.1|1682.6|63
1760695500000|2025-10-17 10:05:00|1687.7|1686.2|1684.7|1683.2|1689.9|1688.4|1684.7|1683.2|83
1760695800000|2025-10-17 10:10:00|1684.6|1683.1|1687.4|1685.9|1688.6|1687.1|1684.5|1683|37
1760696100000|2025-10-17 10:15:00|1687.3|1685.8|1690|1688.5|1690.6|1689.1|1687.2|1685.7|52
1760696400000|2025-10-17 10:20:00|1690.1|1688.6|1688.8|1687.3|1692.4|1690.9|1687.9|1686.4|98
1760696700000|2025-10-17 10:25:00|1688.7|1687.2|1689.1|1687.6|1690|1688.5|1685.4|1683.9|93
1760697000000|2025-10-17 10:30:00|1689|1687.5|1684.1|1682.6|1689.3|1687.8|1681.8|1680.3|88
1760697300000|2025-10-17 10:35:00|1684|1682.5|1675.2|1673.7|1684.1|1682.6|1671.4|1669.9|264
1760697600000|2025-10-17 10:40:00|1674.8|1673.3|1677.5|1676|1678.9|1677.4|1674.8|1673.3|122
1760697900000|2025-10-17 10:45:00|1677.2|1675.7|1677.5|1676|1680.1|1678.6|1676.2|1674.7|109
1760698200000|2025-10-17 10:50:00|1677.4|1675.9|1669.3|1667.8|1677.6|1676.1|1666.4|1664.9|406
1760698500000|2025-10-17 10:55:00|1669.4|1667.9|1666.6|1665.1|1670|1668.5|1665.4|1663.9|272
1760698800000|2025-10-17 11:00:00|1666.7|1665.2|1675.7|1674.2|1676.4|1674.9|1662.6|1661.1|482
1760699100000|2025-10-17 11:05:00|1676|1674.5|1677.7|1676.2|1677.9|1676.4|1670.2|1668.7|242
1760699400000|2025-10-17 11:10:00|1677.9|1676.4|1684.3|1682.8|1686.5|1685|1674.5|1673|361
1760699700000|2025-10-17 11:15:00|1684.2|1682.7|1687.4|1685.9|1690.4|1688.9|1679.8|1678.3|286
1760700000000|2025-10-17 11:20:00|1687.3|1685.8|1687.7|1686.2|1688.7|1687.2|1685|1683.5|146
1760700300000|2025-10-17 11:25:00|1687.6|1686.1|1682|1680.5|1687.8|1686.3|1681.7|1680.2|93
1760700600000|2025-10-17 11:30:00|1682.1|1680.6|1677.5|1676|1683.3|1681.8|1676.1|1674.6|163
1760700900000|2025-10-17 11:35:00|1678.1|1676.6|1680.3|1678.8|1680.5|1679|1672|1670.5|87
1760701200000|2025-10-17 11:40:00|1680.1|1678.6|1678|1676.5|1680.6|1679.1|1676.2|1674.7|59
1760701500000|2025-10-17 11:45:00|1678.1|1676.6|1679.5|1678|1684.1|1682.6|1677.1|1675.6|80
1760701800000|2025-10-17 11:50:00|1679.4|1677.9|1675.1|1673.6|1683.4|1681.9|1674.4|1672.9|145
1760702100000|2025-10-17 11:55:00|1675.2|1673.7|1666.7|1665.2|1676|1674.5|1666.1|1664.6|196
1760702400000|2025-10-17 12:00:00|1667.5|1666|1662.7|1661.2|1670.3|1668.8|1659|1657.5|401
1760702700000|2025-10-17 12:05:00|1662.9|1661.4|1675|1673.5|1675|1673.5|1662.3|1660.8|182
1760703000000|2025-10-17 12:10:00|1674.7|1673.2|1670.5|1669|1674.7|1673.2|1669.2|1667.7|94
1760703300000|2025-10-17 12:15:00|1670.4|1668.9|1669.4|1667.9|1672.5|1671|1667.1|1665.6|91
1760703600000|2025-10-17 12:20:00|1669.5|1668|1661.1|1659.6|1669.7|1668.2|1659|1657.5|257
1760703900000|2025-10-17 12:25:00|1660.9|1659.4|1661.2|1659.7|1664.1|1662.6|1659.2|1657.7|172
1760704200000|2025-10-17 12:30:00|1661.3|1659.8|1665.8|1664.3|1667|1665.5|1658.5|1657|215
1760704500000|2025-10-17 12:35:00|1665.9|1664.4|1668.1|1666.6|1671.5|1670|1665.7|1664.2|179
1760704800000|2025-10-17 12:40:00|1668|1666.5|1672|1670.5|1672.7|1671.2|1665.7|1664.2|185
1760705100000|2025-10-17 12:45:00|1672.1|1670.6|1674.5|1673|1675.3|1673.8|1671.1|1669.6|167
1760705400000|2025-10-17 12:50:00|1673.8|1672.3|1666.9|1665.4|1673.8|1672.3|1665.5|1664|156
1760705700000|2025-10-17 12:55:00|1666.6|1665.1|1666.7|1665.2|1669.9|1668.4|1664.5|1663|155
1760706000000|2025-10-17 13:00:00|1666.2|1664.7|1661.3|1659.8|1669.3|1667.8|1661|1659.5|306
1760706300000|2025-10-17 13:05:00|1661.4|1659.9|1661.2|1659.7|1664|1662.5|1658.9|1657.4|208
1760706600000|2025-10-17 13:10:00|1661.1|1659.6|1665.2|1663.7|1665.4|1663.9|1659.3|1657.8|211
1760706900000|2025-10-17 13:15:00|1665.1|1663.6|1659.4|1657.9|1667.6|1666.1|1655|1653.5|229
1760707200000|2025-10-17 13:20:00|1659.3|1657.8|1662.4|1660.9|1663.2|1661.7|1659|1657.5|218
1760707500000|2025-10-17 13:25:00|1662.7|1661.2|1664.8|1663.3|1665.4|1663.9|1661.2|1659.7|143
1760707800000|2025-10-17 13:30:00|1664.6|1663.1|1648.2|1646.7|1664.8|1663.3|1644.9|1643.4|523
1760708100000|2025-10-17 13:35:00|1648.3|1646.8|1640.9|1639.4|1648.8|1647.3|1633.2|1631.7|648
1760708400000|2025-10-17 13:40:00|1641|1639.5|1641.4|1639.9|1642.6|1641.1|1636.5|1635|519
1760708700000|2025-10-17 13:45:00|1641.5|1640|1639.7|1638.2|1645|1643.5|1636|1634.5|418
1760709000000|2025-10-17 13:50:00|1639.9|1638.4|1648.8|1647.3|1648.9|1647.4|1638.1|1636.6|289
1760709300000|2025-10-17 13:55:00|1649.3|1647.8|1638.2|1636.7|1650.4|1648.9|1637.3|1635.8|214
1760709600000|2025-10-17 14:00:00|1638.1|1636.6|1629.4|1627.9|1638.3|1636.8|1629|1627.5|455
1760709900000|2025-10-17 14:05:00|1629.7|1628.2|1632.1|1630.6|1636.3|1634.8|1627.5|1626|421
1760710200000|2025-10-17 14:10:00|1632.9|1631.4|1628.3|1626.8|1635.6|1634.1|1627.5|1626|278
1760710500000|2025-10-17 14:15:00|1628.4|1626.9|1632.6|1631.1|1636.6|1635.1|1628.4|1626.9|246
1760710800000|2025-10-17 14:20:00|1632.9|1631.4|1629.4|1627.9|1632.9|1631.4|1624.9|1623.4|285
1760711100000|2025-10-17 14:25:00|1629.1|1627.6|1634.1|1632.6|1634.8|1633.3|1629.1|1627.6|180
1760711400000|2025-10-17 14:30:00|1634.5|1633|1632|1630.5|1637.1|1635.6|1631.1|1629.6|215
1760711700000|2025-10-17 14:35:00|1631.9|1630.4|1637.6|1636.1|1639.4|1637.9|1629.2|1627.7|185
1760712000000|2025-10-17 14:40:00|1637.2|1635.7|1644.4|1642.9|1647.5|1646|1637.1|1635.6|431
1760712300000|2025-10-17 14:45:00|1644.3|1642.8|1642.9|1641.4|1647.6|1646.1|1641.7|1640.2|143
1760712600000|2025-10-17 14:50:00|1643.1|1641.6|1651|1649.5|1651.8|1650.3|1643.1|1641.6|245
1760712900000|2025-10-17 14:55:00|1651.2|1649.7|1649.1|1647.6|1651.5|1650|1645.6|1644.1|297
1760713200000|2025-10-17 15:00:00|1649|1647.5|1649.9|1648.4|1652.5|1651|1646.9|1645.4|210
1760713500000|2025-10-17 15:05:00|1649.8|1648.3|1647.1|1645.6|1651.1|1649.6|1646.4|1644.9|113
1760713800000|2025-10-17 15:10:00|1647.2|1645.7|1638.3|1636.8|1650.2|1648.7|1638.3|1636.8|292
1760714100000|2025-10-17 15:15:00|1638.4|1636.9|1635.8|1634.3|1641.5|1640|1634.9|1633.4|159
1760714400000|2025-10-17 15:20:00|1635.9|1634.4|1637.9|1636.4|1639.8|1638.3|1633.5|1632|174
1760714700000|2025-10-17 15:25:00|1638|1636.5|1641.3|1639.8|1642.6|1641.1|1637.2|1635.7|185
1760715000000|2025-10-17 15:30:00|1641.4|1639.9|1638.9|1637.4|1642.5|1641|1638.1|1636.6|99
1760715300000|2025-10-17 15:35:00|1639|1637.5|1642.3|1640.8|1642.3|1640.8|1637.9|1636.4|154
1760715600000|2025-10-17 15:40:00|1642.4|1640.9|1644.5|1643|1646.2|1644.7|1641.6|1640.1|103
1760715900000|2025-10-17 15:45:00|1644.4|1642.9|1648.5|1647|1648.6|1647.1|1643.7|1642.2|212
1760716200000|2025-10-17 15:50:00|1648.4|1646.9|1646.4|1644.9|1649.4|1647.9|1643.5|1642|86
1760716500000|2025-10-17 15:55:00|1646.5|1645|1642.4|1640.9|1646.8|1645.3|1641.6|1640.1|71
1760716800000|2025-10-17 16:00:00|1642.3|1640.8|1644|1642.5|1645.8|1644.3|1640.3|1638.8|101
1760717100000|2025-10-17 16:05:00|1643.9|1642.4|1639.1|1637.6|1644.2|1642.7|1635.7|1634.2|203
1760717400000|2025-10-17 16:10:00|1639.2|1637.7|1645.7|1644.2|1645.7|1644.2|1638.6|1637.1|68
1760717700000|2025-10-17 16:15:00|1645.9|1644.4|1645.8|1644.3|1649.4|1647.9|1644.5|1643|103
1760718000000|2025-10-17 16:20:00|1645.9|1644.4|1644.2|1642.7|1648.4|1646.9|1644.2|1642.7|72
1760718300000|2025-10-17 16:25:00|1644.4|1642.9|1636|1634.5|1645.1|1643.6|1636|1634.5|142
1760718600000|2025-10-17 16:30:00|1636.1|1634.6|1632.6|1631.1|1638.1|1636.6|1630.6|1629.1|242
1760718900000|2025-10-17 16:35:00|1633|1631.5|1632.6|1631.1|1634.9|1633.4|1630.5|1629|156
1760719200000|2025-10-17 16:40:00|1632.5|1631|1628.1|1626.6|1634.5|1633|1626.9|1625.4|180
1760719500000|2025-10-17 16:45:00|1628.2|1626.7|1631.5|1630|1632.3|1630.8|1627|1625.5|203
1760719800000|2025-10-17 16:50:00|1631.2|1629.7|1629.8|1628.3|1633.1|1631.6|1625.1|1623.6|259
1760720100000|2025-10-17 16:55:00|1629.7|1628.2|1626.6|1625.1|1631.6|1630.1|1625.4|1623.9|193
1760720400000|2025-10-17 17:00:00|1627.1|1625.6|1622.6|1621.1|1628.7|1627.2|1618.6|1617.1|510
1760720700000|2025-10-17 17:05:00|1622.7|1621.2|1623|1621.5|1628.7|1627.2|1621.2|1619.7|302
1760721000000|2025-10-17 17:10:00|1623.1|1621.6|1627.3|1625.8|1627.4|1625.9|1621.9|1620.4|185
1760721300000|2025-10-17 17:15:00|1627.2|1625.7|1626.8|1625.3|1627.9|1626.4|1625.2|1623.7|146
1760721600000|2025-10-17 17:20:00|1626.7|1625.2|1628.3|1626.8|1631|1629.5|1624.9|1623.4|186
1760721900000|2025-10-17 17:25:00|1628.2|1626.7|1627.8|1626.3|1628.5|1627|1626.6|1625.1|54
1760722200000|2025-10-17 17:30:00|1628.4|1626.9|1631.4|1629.9|1631.5|1630|1626.7|1625.2|68
1760722500000|2025-10-17 17:35:00|1631.5|1630|1633.7|1632.2|1634.2|1632.7|1631.4|1629.9|104
1760722800000|2025-10-17 17:40:00|1633.6|1632.1|1634.8|1633.3|1637.5|1636|1633.4|1631.9|112
1760723100000|2025-10-17 17:45:00|1634.9|1633.4|1636.6|1635.1|1637.4|1635.9|1632.6|1631.1|82
1760723400000|2025-10-17 17:50:00|1636.7|1635.2|1633.9|1632.4|1637.8|1636.3|1633.1|1631.6|103
1760723700000|2025-10-17 17:55:00|1634|1632.5|1634|1632.5|1635.5|1634|1631.5|1630|97
1760724000000|2025-10-17 18:00:00|1634.2|1632.7|1636|1634.5|1636.5|1635|1632.4|1630.9|177
1760724300000|2025-10-17 18:05:00|1635.8|1634.3|1637.7|1636.2|1638.6|1637.1|1634.3|1632.8|101
1760724600000|2025-10-17 18:10:00|1637.9|1636.4|1636.2|1634.7|1639.1|1637.6|1634.9|1633.4|118
1760724900000|2025-10-17 18:15:00|1636.3|1634.8|1639.9|1638.4|1640.5|1639|1635.5|1634|91
1760725200000|2025-10-17 18:20:00|1639.8|1638.3|1638.6|1637.1|1641|1639.5|1637.8|1636.3|85
1760725500000|2025-10-17 18:25:00|1638.7|1637.2|1638.3|1636.8|1639.4|1637.9|1637.2|1635.7|78
1760725800000|2025-10-17 18:30:00|1638.2|1636.7|1637|1635.5|1639.5|1638|1636.2|1634.7|52
1760726100000|2025-10-17 18:35:00|1637.1|1635.6|1639.6|1638.1|1640.5|1639|1637.1|1635.6|58
1760726400000|2025-10-17 18:40:00|1639.9|1638.4|1636.5|1635|1639.9|1638.4|1636.2|1634.7|35
1760726700000|2025-10-17 18:45:00|1636.4|1634.9|1638.2|1636.7|1639.2|1637.7|1636.4|1634.9|42
1760727000000|2025-10-17 18:50:00|1638.1|1636.6|1634.6|1633.1|1638.6|1637.1|1634.3|1632.8|74
1760727300000|2025-10-17 18:55:00|1634.8|1633.3|1634.3|1632.8|1635|1633.5|1632.9|1631.4|63
1760727600000|2025-10-17 19:00:00|1634.2|1632.7|1633.2|1631.7|1635.6|1634.1|1632.9|1631.4|48
1760727900000|2025-10-17 19:05:00|1633.3|1631.8|1631.4|1629.9|1634.8|1633.3|1630.1|1628.6|66
1760728200000|2025-10-17 19:10:00|1631.6|1630.1|1629.5|1628|1631.9|1630.4|1628.9|1627.4|53
1760728500000|2025-10-17 19:15:00|1629.7|1628.2|1625|1623.5|1629.9|1628.4|1624.4|1622.9|86
1760728800000|2025-10-17 19:20:00|1625.1|1623.6|1628.5|1627|1629.1|1627.6|1625.1|1623.6|55
1760729100000|2025-10-17 19:25:00|1628.4|1626.9|1626.6|1625.1|1628.5|1627|1626.1|1624.6|40
1760729400000|2025-10-17 19:30:00|1627.1|1625.6|1631.7|1630.2|1631.7|1630.2|1626.8|1625.3|68
1760729700000|2025-10-17 19:35:00|1631.6|1630.1|1629.5|1628|1632.3|1630.8|1629.5|1628|16
1760730000000|2025-10-17 19:40:00|1629.6|1628.1|1627.1|1625.6|1629.8|1628.3|1627.1|1625.6|28
1760730300000|2025-10-17 19:45:00|1627.3|1625.8|1627.5|1626|1628.3|1626.8|1626|1624.5|27
1760730600000|2025-10-17 19:50:00|1627.4|1625.9|1626.3|1624.8|1629.5|1628|1626.2|1624.7|38
1760730900000|2025-10-17 19:55:00|1626.6|1625.1|1627.8|1626.3|1629.2|1627.7|1625.9|1624.4|41
1760731200000|2025-10-17 20:00:00|1628.3|1626.8|1624.9|1623.4|1630|1628.5|1624.7|1623.2|68
1760731500000|2025-10-17 20:05:00|1625|1623.5|1629.5|1628|1630|1628.5|1625|1623.5|26
1760731800000|2025-10-17 20:10:00|1629.4|1627.9|1629.4|1627.9|1630.3|1628.8|1628.7|1627.2|23
1760732100000|2025-10-17 20:15:00|1629.3|1627.8|1628.2|1626.7|1629.9|1628.4|1627.2|1625.7|33
1760732400000|2025-10-17 20:20:00|1628.6|1627.1|1629|1627.5|1629.7|1628.2|1627.3|1625.8|29
1760732700000|2025-10-17 20:25:00|1629.1|1627.6|1632.2|1630.7|1632.8|1631.3|1628.4|1626.9|31
1760733000000|2025-10-17 20:30:00|1632.3|1630.8|1630.9|1629.4|1632.3|1630.8|1630.6|1629.1|18
1760733300000|2025-10-17 20:35:00|1630.8|1629.3|1630|1628.5|1631|1629.5|1629.7|1628.2|19
1760733600000|2025-10-17 20:40:00|1629.9|1628.4|1628.9|1627.4|1630.1|1628.6|1627.1|1625.6|18
1760733900000|2025-10-17 20:45:00|1628.8|1627.3|1629.9|1628.4|1632.2|1630.7|1627.5|1626|40
1760734200000|2025-10-17 20:50:00|1630|1628.5|1629.4|1627.9|1630.4|1628.9|1628.3|1626.8|35
1760734500000|2025-10-17 20:55:00|1629.3|1627.8|1631|1629.5|1631.2|1629.7|1629.3|1627.8|46
1760911200000|2025-10-19 22:00:00|1634|1630|1646.9|1642.9|1648|1644.7|1630.7|1627.1|186
1760911500000|2025-10-19 22:05:00|1647|1643|1641.1|1639.6|1647.5|1646|1640.9|1638.1|58
1760911800000|2025-10-19 22:10:00|1641.8|1640.3|1643.2|1641.7|1645.4|1643.1|1641.5|1639|48
1760912100000|2025-10-19 22:15:00|1643.4|1641.9|1646.6|1642.6|1646.7|1644.4|1642.9|1639.9|27
1760912400000|2025-10-19 22:20:00|1646.5|1642.5|1643.9|1642.4|1647.1|1644.2|1643.4|1640.2|37
1760912700000|2025-10-19 22:25:00|1644|1642.5|1640.4|1638.9|1644.6|1643|1640.4|1638.9|59
1760913000000|2025-10-19 22:30:00|1640.2|1638.7|1637.8|1633.8|1640.8|1638.7|1635.4|1632.9|40
1760913300000|2025-10-19 22:35:00|1638.1|1634.1|1636.5|1635|1638.1|1635.8|1634.8|1632.7|19
1760913600000|2025-10-19 22:40:00|1636.4|1634.9|1638|1634|1638.5|1636.4|1636.4|1634|17
1760913900000|2025-10-19 22:45:00|1637.8|1633.8|1638.9|1637.4|1639|1637.5|1635.4|1633.5|26
1760914200000|2025-10-19 22:50:00|1639|1637.5|1636.5|1635|1639.1|1637.6|1636.5|1634.1|15
1760914500000|2025-10-19 22:55:00|1636.4|1634.9|1635.8|1634.3|1638.2|1635.9|1635|1632.9|18
1760914800000|2025-10-19 23:00:00|1635.7|1634.2|1636.9|1632.9|1637.2|1634.9|1634.8|1632.2|15
1760915100000|2025-10-19 23:05:00|1636.8|1632.8|1633.7|1632.2|1637|1634.8|1632.9|1630.5|26
1760915400000|2025-10-19 23:10:00|1633.8|1632.3|1631.5|1630|1635|1632.3|1631.1|1628.4|24
1760915700000|2025-10-19 23:15:00|1631.6|1630.1|1632.1|1630.6|1633.9|1630.9|1631.6|1629|26
1760916000000|2025-10-19 23:20:00|1632|1630.5|1630.6|1629.1|1633|1630.8|1630|1628.5|20
1760916300000|2025-10-19 23:25:00|1630.5|1629|1631.8|1627.8|1631.9|1629.4|1627.3|1625.1|15
1760916600000|2025-10-19 23:30:00|1632|1628|1632.2|1628.2|1632.3|1629.4|1629.9|1627.8|2
1760916900000|2025-10-19 23:35:00|1632.4|1628.4|1633.4|1631.9|1634.5|1632|1630.6|1627.8|9
1760917200000|2025-10-19 23:40:00|1633.3|1631.8|1632.7|1631.2|1633.4|1631.9|1632.7|1631.2|3
1760917500000|2025-10-19 23:45:00|1632.6|1631.1|1629.3|1627.8|1632.6|1631.1|1628.8|1626.7|21
1760917800000|2025-10-19 23:50:00|1629.4|1627.9|1629.4|1627.9|1630.6|1628.9|1628.3|1626|18
1760918100000|2025-10-19 23:55:00|1629.3|1627.8|1624.3|1622.8|1629.3|1627.8|1624.1|1622.6|57
1760918400000|2025-10-20 00:00:00|1624.1|1622.6|1596.1|1592.1|1625.6|1624.1|1593.2|1590.2|276
1760918700000|2025-10-20 00:05:00|1598.6|1594.6|1603.4|1601.9|1608.1|1605.4|1597|1593|254
1760919000000|2025-10-20 00:10:00|1603.3|1601.8|1595.3|1591.3|1605.4|1603.3|1592.1|1589.9|182
1760919300000|2025-10-20 00:15:00|1595.2|1591.2|1596.2|1594.7|1603.3|1601.8|1592.5|1590|215
1760919600000|2025-10-20 00:20:00|1597.1|1595.6|1599.8|1598.3|1602.1|1599.8|1596.5|1593.9|82
1760919900000|2025-10-20 00:25:00|1600.9|1596.9|1593.9|1592.4|1601.1|1597.5|1592.1|1590|94
1760920200000|2025-10-20 00:30:00|1593.8|1592.3|1599.1|1597.6|1601.9|1599|1593.1|1590.5|85
1760920500000|2025-10-20 00:35:00|1600.6|1596.6|1605.9|1604.4|1608.1|1605.6|1599.1|1596.6|118
1760920800000|2025-10-20 00:40:00|1606.4|1604.9|1608.6|1607.1|1610.9|1609|1604.2|1601.8|79
1760921100000|2025-10-20 00:45:00|1609.8|1605.8|1609.8|1605.8|1610|1607.2|1605.9|1603.6|36
1760921400000|2025-10-20 00:50:00|1609.9|1605.9|1608.4|1606.9|1610.8|1608.6|1607.6|1605|25
1760921700000|2025-10-20 00:55:00|1608.3|1606.8|1610.9|1609.4|1612.1|1610.2|1607.3|1605.1|39
1760922000000|2025-10-20 01:00:00|1610.8|1609.3|1605.5|1604|1611.5|1610|1603.3|1600.6|76
1760922300000|2025-10-20 01:05:00|1607.1|1603.1|1601|1599.5|1607.5|1604.9|1600.1|1598.3|57
1760922600000|2025-10-20 01:10:00|1601.1|1599.6|1609.7|1608.2|1610.9|1608.6|1600.9|1599.4|61
1760922900000|2025-10-20 01:15:00|1610.9|1606.9|1618.5|1617|1619.3|1617.8|1608.7|1605.7|140
1760923200000|2025-10-20 01:20:00|1618.4|1616.9|1618.3|1616.8|1620.2|1618.5|1614.4|1611.7|100
1760923500000|2025-10-20 01:25:00|1618.5|1617|1623.2|1621.7|1624.8|1622.3|1618|1616.5|139
1760923800000|2025-10-20 01:30:00|1623.8|1619.8|1620.1|1618.6|1623.8|1621.2|1618.7|1617|92
1760924100000|2025-10-20 01:35:00|1620.2|1618.7|1618.1|1616.6|1621.5|1619.6|1617.8|1616.3|99
1760924400000|2025-10-20 01:40:00|1615.9|1614.4|1619.5|1618|1620.4|1618.4|1615.9|1614.4|50
1760924700000|2025-10-20 01:45:00|1619.6|1618.1|1617.4|1615.9|1619.8|1618.3|1615.6|1612.9|43
1760925000000|2025-10-20 01:50:00|1617.6|1616.1|1616.6|1615.1|1619.2|1617.5|1616.4|1614.1|32
1760925300000|2025-10-20 01:55:00|1616.8|1615.3|1618.5|1617|1619.4|1617.1|1616.8|1614.5|32
1760925600000|2025-10-20 02:00:00|1618.6|1617.1|1620.2|1618.7|1621.5|1620|1617.3|1614.5|45
1760925900000|2025-10-20 02:05:00|1620.3|1618.8|1620.1|1618.6|1621.9|1620.4|1619.5|1618|56
1760926200000|2025-10-20 02:10:00|1620.2|1618.7|1623.6|1622.1|1625.2|1622.2|1620.1|1618.6|58
1760926500000|2025-10-20 02:15:00|1623.9|1622.4|1624.2|1622.7|1626.8|1624.6|1622.6|1619.9|65
1760926800000|2025-10-20 02:20:00|1624.4|1622.9|1626.9|1625.4|1627|1625.5|1623.7|1622.2|46
1760927100000|2025-10-20 02:25:00|1627|1625.5|1628.4|1626.9|1629.3|1627.8|1625.6|1622.8|54
1760927400000|2025-10-20 02:30:00|1628.5|1627|1628.1|1626.6|1630.3|1628.6|1626.4|1624.1|55
1760927700000|2025-10-20 02:35:00|1627.8|1626.3|1624.4|1622.9|1629.3|1627.8|1624.2|1622.7|60
1760928000000|2025-10-20 02:40:00|1624.6|1623.1|1624.3|1622.8|1625.5|1623.5|1622.6|1620.9|48
1760928300000|2025-10-20 02:45:00|1623.9|1622.4|1627.4|1623.4|1627.6|1624.7|1623.6|1622.1|30
1760928600000|2025-10-20 02:50:00|1627.3|1623.3|1626.7|1625.2|1629.8|1628.3|1626.1|1623.1|44
1760928900000|2025-10-20 02:55:00|1626.8|1625.3|1624.8|1623.3|1627.9|1626.4|1624.6|1622.4|31
1760929200000|2025-10-20 03:00:00|1624.3|1622.8|1624.9|1623.4|1627.6|1626.1|1624.3|1622.2|21
1760929500000|2025-10-20 03:05:00|1626.3|1622.3|1626.1|1622.1|1626.8|1624.4|1622.9|1620.7|23
1760929800000|2025-10-20 03:10:00|1625|1623.5|1624.4|1622.9|1627.8|1624.9|1624.4|1622.8|11
1760930100000|2025-10-20 03:15:00|1624.5|1623|1626.5|1625|1628.2|1625.9|1624.2|1622|17
1760930400000|2025-10-20 03:20:00|1626.4|1624.9|1627.5|1626|1628.3|1626.4|1626.4|1623.9|8
1760930700000|2025-10-20 03:25:00|1627.1|1625.6|1626.2|1624.7|1627.9|1626.4|1626|1624.5|21
1760931000000|2025-10-20 03:30:00|1626.4|1624.9|1621.5|1620|1626.4|1624.9|1621.4|1619|19
1760931300000|2025-10-20 03:35:00|1621.8|1620.3|1620.8|1619.3|1621.8|1620.3|1619.2|1617.2|30
1760931600000|2025-10-20 03:40:00|1620.9|1619.4|1625.5|1624|1625.7|1624.1|1620.9|1619.4|36
1760931900000|2025-10-20 03:45:00|1625.4|1623.9|1624.3|1622.8|1625.8|1624.3|1624|1622.5|18
1760932200000|2025-10-20 03:50:00|1623.9|1622.4|1625.1|1623.6|1625.3|1623.8|1623.5|1622|24
1760932500000|2025-10-20 03:55:00|1625.2|1623.7|1626.8|1625.3|1627.3|1625.8|1624|1622.5|16
1760932800000|2025-10-20 04:00:00|1626.9|1625.4|1625|1623.5|1627.5|1626|1624.6|1622.9|16
1760933100000|2025-10-20 04:05:00|1624.8|1623.3|1624.4|1622.9|1626.4|1623.9|1624.2|1621.6|7
1760933400000|2025-10-20 04:10:00|1624.6|1623.1|1626|1624.5|1627.7|1625.2|1624.3|1621.6|12
1760933700000|2025-10-20 04:15:00|1626.1|1624.6|1625.4|1623.9|1627|1625.5|1625.4|1623.9|13
1760934000000|2025-10-20 04:20:00|1625.6|1624.1|1625.6|1624.1|1627|1625.1|1624.5|1621.8|12
1760934300000|2025-10-20 04:25:00|1625.5|1624|1625.5|1624|1625.6|1624.1|1622.5|1621|16
1760934600000|2025-10-20 04:30:00|1625|1623.5|1625.2|1623.7|1626.6|1625.1|1623.5|1622|23
1760934900000|2025-10-20 04:35:00|1625|1623.5|1624.3|1622.8|1626.5|1623.9|1624.3|1621.6|4
1760935200000|2025-10-20 04:40:00|1624.2|1622.7|1624.4|1622.9|1624.8|1623.3|1623.6|1622.1|5
1760935500000|2025-10-20 04:45:00|1624.6|1623.1|1624.4|1622.9|1625.7|1623.2|1623.9|1621.6|1
1760935800000|2025-10-20 04:50:00|1624.3|1622.8|1624.8|1623.3|1625.6|1624.1|1623.9|1621.6|5
1760936100000|2025-10-20 04:55:00|1624.4|1622.9|1624.9|1623.4|1625|1623.5|1624.1|1622.6|6
1760936400000|2025-10-20 05:00:00|1624.2|1622.7|1623.1|1621.6|1624.6|1623.1|1621.2|1619.7|34
1760936700000|2025-10-20 05:05:00|1622.8|1621.3|1620.2|1618.7|1622.8|1621.3|1620.1|1618.6|17
1760937000000|2025-10-20 05:10:00|1620.1|1618.6|1620.2|1618.7|1620.3|1618.8|1618.6|1617.1|38
1760937300000|2025-10-20 05:15:00|1620.1|1618.6|1618.8|1617.3|1623|1620.8|1618.8|1617.3|27
1760937600000|2025-10-20 05:20:00|1618.5|1617|1613.5|1612|1618.7|1617.2|1613.2|1611.1|74
1760937900000|2025-10-20 05:25:00|1613.4|1611.9|1615|1613.5|1616.9|1615|1613.3|1611.8|67
1760938200000|2025-10-20 05:30:00|1614.8|1613.3|1615.1|1613.6|1616.7|1615.2|1613.9|1611.1|41
1760938500000|2025-10-20 05:35:00|1615|1613.5|1615.2|1613.7|1616.5|1615|1613.8|1612|24
1760938800000|2025-10-20 05:40:00|1615.3|1613.8|1613.2|1611.7|1615.6|1614.1|1610.1|1608.6|78
1760939100000|2025-10-20 05:45:00|1613.4|1611.9|1607.8|1606.3|1613.5|1612|1607.5|1604.9|73
1760939400000|2025-10-20 05:50:00|1607.7|1606.2|1607|1605.5|1612.5|1609.9|1606.2|1604.7|62
1760939700000|2025-10-20 05:55:00|1606.9|1605.4|1606.7|1605.2|1608.5|1607|1606.3|1603.9|21
1760940000000|2025-10-20 06:00:00|1606.6|1605.1|1601|1599.5|1608.4|1606.9|1600.8|1599.1|148
1760940300000|2025-10-20 06:05:00|1600.9|1599.4|1602.5|1601|1602.9|1601.4|1598.4|1596.3|135
1760940600000|2025-10-20 06:10:00|1602.4|1600.9|1601.7|1600.2|1604.5|1603|1600.3|1598.7|73
1760940900000|2025-10-20 06:15:00|1601.8|1600.3|1600.1|1598.6|1607.7|1605.2|1600.1|1598.6|58
1760941200000|2025-10-20 06:20:00|1600|1598.5|1598|1596.5|1601.7|1599.7|1595.3|1593|98
1760941500000|2025-10-20 06:25:00|1598.1|1596.6|1593.1|1591.6|1598.1|1596.6|1593|1591.5|81
1760941800000|2025-10-20 06:30:00|1593|1591.5|1591.5|1590|1593.2|1591.7|1584.8|1582.3|213
1760942100000|2025-10-20 06:35:00|1591.4|1589.9|1591.9|1590.4|1593.6|1591.9|1590.1|1588|75
1760942400000|2025-10-20 06:40:00|1592.2|1590.7|1595.7|1594.2|1597.1|1595.4|1590.7|1589|118
1760942700000|2025-10-20 06:45:00|1595.5|1594|1596.4|1592.4|1596.8|1594.4|1591.5|1590|83
1760943000000|2025-10-20 06:50:00|1595.2|1593.7|1604.9|1600.9|1604.9|1602.1|1594.3|1591.6|80
1760943300000|2025-10-20 06:55:00|1604.8|1600.8|1603.9|1602.4|1606.1|1603.7|1602.3|1599.2|97
1760943600000|2025-10-20 07:00:00|1604.5|1603|1603.7|1602.2|1604.5|1603|1600.6|1599.1|94
1760943900000|2025-10-20 07:05:00|1603.8|1602.3|1613.2|1611.7|1613.4|1611.9|1603.2|1601.7|107
1760944200000|2025-10-20 07:10:00|1613.3|1611.8|1619.9|1618.4|1620.2|1618.7|1613.3|1611.6|129
1760944500000|2025-10-20 07:15:00|1620|1618.5|1622.1|1620.6|1622.8|1621.3|1617.9|1616.4|144
1760944800000|2025-10-20 07:20:00|1622.2|1620.7|1617.3|1615.8|1623.7|1622.2|1617.3|1615.8|68
1760945100000|2025-10-20 07:25:00|1617.2|1615.7|1617.7|1616.2|1617.9|1616.4|1615.7|1614.2|52
1760945400000|2025-10-20 07:30:00|1617.6|1616.1|1617.1|1615.6|1618.4|1616.9|1616.1|1614.6|63
1760945700000|2025-10-20 07:35:00|1617.2|1615.7|1617.3|1615.8|1617.9|1616.4|1614.7|1613.2|28
1760946000000|2025-10-20 07:40:00|1617.2|1615.7|1621.1|1619.6|1622|1620.5|1616.6|1615.1|55
1760946300000|2025-10-20 07:45:00|1620.5|1619|1616.9|1615.4|1622.2|1620.7|1616.6|1615.1|52
1760946600000|2025-10-20 07:50:00|1616.8|1615.3|1616.5|1615|1618.9|1617.4|1615.3|1613.8|61
1760946900000|2025-10-20 07:55:00|1616.2|1614.7|1613|1611.5|1616.3|1614.8|1610.7|1609.2|69
1760947200000|2025-10-20 08:00:00|1613.6|1612.1|1616.3|1614.8|1616.4|1614.9|1608.4|1606.9|88
1760947500000|2025-10-20 08:05:00|1616.1|1614.6|1618.5|1617|1619.4|1617.9|1614.1|1612.6|69
1760947800000|2025-10-20 08:10:00|1618.7|1617.2|1620.6|1619.1|1621|1619.5|1618.3|1616.8|39
1760948100000|2025-10-20 08:15:00|1620.5|1619|1620.4|1618.9|1621.9|1620.4|1619.7|1618.2|37
1760948400000|2025-10-20 08:20:00|1620.3|1618.8|1620.7|1619.2|1621.6|1620.1|1618.2|1616.5|62
1760948700000|2025-10-20 08:25:00|1620.8|1619.3|1623.2|1621.7|1624|1622.5|1620.4|1618.9|54
1760949000000|2025-10-20 08:30:00|1622.9|1621.4|1621.7|1620.2|1624.3|1622.8|1621.7|1620.2|71
1760949300000|2025-10-20 08:35:00|1621.6|1620.1|1617.7|1616.2|1622.1|1620.6|1617|1615.5|45
1760949600000|2025-10-20 08:40:00|1617.8|1616.3|1617.6|1616.1|1618.6|1617.1|1615.1|1613.6|86
1760949900000|2025-10-20 08:45:00|1618.5|1617|1612.9|1611.4|1618.9|1617.4|1611|1609.5|187
1760950200000|2025-10-20 08:50:00|1612.8|1611.3|1609|1607.5|1613.2|1611.7|1607.2|1605.7|96
1760950500000|2025-10-20 08:55:00|1609.1|1607.6|1605.9|1604.4|1612.4|1610.9|1604.3|1602.8|127
1760950800000|2025-10-20 09:00:00|1606|1604.5|1607.4|1605.9|1608|1606.5|1604.9|1603.4|74
1760951100000|2025-10-20 09:05:00|1607.2|1605.7|1609.1|1607.6|1609.1|1607.6|1605.5|1604|52
1760951400000|2025-10-20 09:10:00|1609.2|1607.7|1611|1609.5|1611.4|1609.9|1608.6|1607.1|71
1760951700000|2025-10-20 09:15:00|1611.1|1609.6|1614.6|1613.1|1615.5|1614|1609.9|1608.4|70
1760952000000|2025-10-20 09:20:00|1614.7|1613.2|1618.3|1616.8|1618.5|1617|1614|1612.5|80
1760952300000|2025-10-20 09:25:00|1618.4|1616.9|1618.4|1616.9|1620.5|1619|1618.2|1616.7|42
1760952600000|2025-10-20 09:30:00|1618.2|1616.7|1614.2|1612.7|1618.6|1617.1|1613.3|1611.8|38
1760952900000|2025-10-20 09:35:00|1614|1612.5|1615.4|1613.9|1615.8|1614.3|1613.1|1611.6|48
1760953200000|2025-10-20 09:40:00|1615.3|1613.8|1620.6|1619.1|1621.1|1619.6|1615.3|1613.8|84
1760953500000|2025-10-20 09:45:00|1620.7|1619.2|1624.1|1622.6|1624.2|1622.7|1619.9|1618.4|46
1760953800000|2025-10-20 09:50:00|1624.2|1622.7|1623.2|1621.7|1624.4|1622.8|1621.9|1620.4|30
1760954100000|2025-10-20 09:55:00|1622.9|1621.4|1619.8|1618.3|1623.1|1621.6|1619.7|1618.2|33
1760954400000|2025-10-20 10:00:00|1619.9|1618.4|1615.9|1614.4|1620|1618.5|1615.7|1614.2|70
1760954700000|2025-10-20 10:05:00|1616.1|1614.6|1608.7|1607.2|1616.1|1614.6|1608.4|1606.9|62
1760955000000|2025-10-20 10:10:00|1608.6|1607.1|1613.9|1612.4|1614.2|1612.7|1608|1606.5|47
1760955300000|2025-10-20 10:15:00|1613.7|1612.2|1614.8|1613.3|1617.4|1615.9|1613.6|1612.1|82
1760955600000|2025-10-20 10:20:00|1614.7|1613.2|1618.1|1616.6|1618.1|1616.6|1613|1611.5|43
1760955900000|2025-10-20 10:25:00|1618|1616.5|1617.9|1616.4|1620.6|1619.1|1617.6|1616.1|62
1760956200000|2025-10-20 10:30:00|1617.4|1615.9|1614.4|1612.9|1618.4|1616.9|1614.3|1612.8|50
1760956500000|2025-10-20 10:35:00|1614.3|1612.8|1613.8|1612.3|1616.7|1615.2|1612.2|1610.7|32
1760956800000|2025-10-20 10:40:00|1613.9|1612.4|1613.5|1612|1615.3|1613.8|1613.3|1611.8|19
1760957100000|2025-10-20 10:45:00|1613.4|1611.9|1611.9|1610.4|1613.6|1612.1|1608.9|1607.4|61
1760957400000|2025-10-20 10:50:00|1611.8|1610.3|1614.2|1612.7|1614.2|1612.7|1609.4|1607.9|31
1760957700000|2025-10-20 10:55:00|1614.3|1612.8|1608.2|1606.7|1614.4|1612.9|1607.7|1606.2|37
1760958000000|2025-10-20 11:00:00|1608.1|1606.6|1611.6|1610.1|1611.6|1610.1|1606.8|1605.3|55
1760958300000|2025-10-20 11:05:00|1611.5|1610|1612.2|1610.7|1613.1|1611.6|1608.6|1607.1|44
1760958600000|2025-10-20 11:10:00|1612.3|1610.8|1612.1|1610.6|1614.7|1613.2|1611.7|1610.2|17
1760958900000|2025-10-20 11:15:00|1612.2|1610.7|1614.2|1612.7|1614.8|1613.3|1612.1|1610.6|11
1760959200000|2025-10-20 11:20:00|1614.3|1612.8|1618.6|1617.1|1618.6|1617.1|1614.3|1612.8|37
1760959500000|2025-10-20 11:25:00|1618.8|1617.3|1629.1|1625.1|1629.7|1628.2|1618.7|1617.2|95
1760959800000|2025-10-20 11:30:00|1628.7|1624.7|1621.5|1620|1628.8|1625.3|1620.9|1619|52
1760960100000|2025-10-20 11:35:00|1621.3|1619.8|1624.7|1623.2|1626.3|1623.6|1621.3|1619.6|37
1760960400000|2025-10-20 11:40:00|1624.6|1623.1|1621.6|1620.1|1626.8|1624.3|1621.6|1620.1|20
1760960700000|2025-10-20 11:45:00|1621.7|1620.2|1626.4|1624.9|1626.5|1625|1621.6|1620.1|31
1760961000000|2025-10-20 11:50:00|1626.3|1624.8|1625.8|1624.3|1627.2|1625.7|1625.5|1624|44
1760961300000|2025-10-20 11:55:00|1626|1624.5|1625.6|1624.1|1626.6|1625.1|1623.5|1622|66
1760961600000|2025-10-20 12:00:00|1629.1|1627.6|1626.1|1624.6|1629.8|1628.3|1624.4|1622.9|72
1760961900000|2025-10-20 12:05:00|1626.4|1624.9|1624.4|1622.9|1627.7|1626.2|1623.7|1622.2|53
1760962200000|2025-10-20 12:10:00|1624.3|1622.8|1626|1624.5|1627.3|1625.8|1623|1621.2|57
1760962500000|2025-10-20 12:15:00|1625.9|1624.4|1635.1|1633.6|1636.3|1634.8|1622.6|1621.1|146
1760962800000|2025-10-20 12:20:00|1635|1633.5|1629.8|1628.3|1635.6|1634.1|1628.7|1626.8|208
1760963100000|2025-10-20 12:25:00|1631.1|1627.1|1629.7|1628.2|1631.1|1628.6|1626.1|1623.9|112
1760963400000|2025-10-20 12:30:00|1629.8|1628.3|1635.1|1633.6|1636.9|1635.4|1627.1|1625.6|204
1760963700000|2025-10-20 12:35:00|1634.3|1632.8|1639.2|1637.7|1639.3|1637.8|1634.2|1632.7|135
1760964000000|2025-10-20 12:40:00|1639.3|1637.8|1638.1|1636.6|1641.7|1640.2|1636.1|1634.6|185
1760964300000|2025-10-20 12:45:00|1638|1636.5|1631.5|1630|1638.4|1636.9|1631.3|1629.8|176
1760964600000|2025-10-20 12:50:00|1631.6|1630.1|1636.6|1635.1|1637.9|1636.4|1631.4|1629.9|96
1760964900000|2025-10-20 12:55:00|1636.4|1634.9|1635.2|1633.7|1638.9|1637.4|1634.9|1633.4|102
1760965200000|2025-10-20 13:00:00|1635.4|1633.9|1635.3|1633.8|1639.4|1637.9|1633.1|1631.6|181
1760965500000|2025-10-20 13:05:00|1635.5|1634|1641.8|1640.3|1641.9|1640.4|1633.3|1631.8|159
1760965800000|2025-10-20 13:10:00|1641.9|1640.4|1635.9|1634.4|1642.8|1641.3|1635.6|1634.1|155
1760966100000|2025-10-20 13:15:00|1636|1634.5|1642.9|1641.4|1643.3|1641.8|1635|1633.5|156
1760966400000|2025-10-20 13:20:00|1642.8|1641.3|1640.6|1639.1|1643|1641.5|1638.2|1636.7|110
1760966700000|2025-10-20 13:25:00|1641|1639.5|1644.5|1643|1645.1|1643.6|1638.8|1637.3|101
1760967000000|2025-10-20 13:30:00|1646|1644.5|1640.5|1639|1646|1644.5|1639.2|1637.7|198
1760967300000|2025-10-20 13:35:00|1640.2|1638.7|1641.4|1639.9|1642.1|1640.6|1634.5|1633|185
1760967600000|2025-10-20 13:40:00|1641.3|1639.8|1640.7|1639.2|1644.7|1643.2|1639.9|1638.4|149
1760967900000|2025-10-20 13:45:00|1640.8|1639.3|1646.2|1644.7|1646.5|1645|1637.8|1636.3|158
1760968200000|2025-10-20 13:50:00|1646.3|1644.8|1643.6|1642.1|1648.6|1647.1|1642.1|1640.6|268
1760968500000|2025-10-20 13:55:00|1643.2|1641.7|1632.1|1630.6|1643.2|1641.7|1630.5|1629|321
1760968800000|2025-10-20 14:00:00|1631.7|1630.2|1632.1|1630.6|1635.2|1633.7|1629.1|1627.6|206
1760969100000|2025-10-20 14:05:00|1632.9|1631.4|1638.5|1637|1638.6|1637.1|1630.4|1628.9|144
1760969400000|2025-10-20 14:10:00|1639.6|1638.1|1641.5|1640|1642|1640.5|1637.9|1636.4|117
1760969700000|2025-10-20 14:15:00|1641.4|1639.9|1640.3|1638.8|1642.5|1640.9|1638.8|1637.3|119
1760970000000|2025-10-20 14:20:00|1640.2|1638.7|1642.4|1640.9|1646.3|1644.8|1639.7|1638.2|134
1760970300000|2025-10-20 14:25:00|1642.5|1641|1641.6|1640.1|1643.4|1641.9|1640.2|1638.7|97
1760970600000|2025-10-20 14:30:00|1641.5|1640|1637.4|1635.9|1643.3|1641.8|1636.7|1635.2|153
1760970900000|2025-10-20 14:35:00|1637.6|1636.1|1643.1|1641.6|1643.9|1642.4|1636.5|1635|190
1760971200000|2025-10-20 14:40:00|1643|1641.5|1642.3|1640.8|1644.7|1643.2|1641|1639.5|166
1760971500000|2025-10-20 14:45:00|1642.2|1640.7|1642.7|1641.2|1645.3|1643.8|1641.6|1640.1|124
1760971800000|2025-10-20 14:50:00|1643.1|1641.6|1643.1|1641.6|1643.6|1642.1|1640.7|1639.2|77
1760972100000|2025-10-20 14:55:00|1643.3|1641.8|1644.9|1643.4|1646.4|1644.9|1641.8|1640.3|104
1760972400000|2025-10-20 15:00:00|1645|1643.5|1645.7|1644.2|1647|1645.5|1644.3|1642.8|110
1760972700000|2025-10-20 15:05:00|1645.4|1643.9|1647.3|1645.8|1649.4|1647.9|1644.3|1642.8|220
1760973000000|2025-10-20 15:10:00|1647.4|1645.9|1649.5|1648|1651.7|1650.2|1645.7|1644.2|150
1760973300000|2025-10-20 15:15:00|1649.6|1648.1|1652.8|1651.3|1652.8|1651.3|1648.6|1647.1|208
1760973600000|2025-10-20 15:20:00|1653|1651.5|1648.9|1647.4|1654.1|1652.6|1648.3|1646.8|171
1760973900000|2025-10-20 15:25:00|1649.1|1647.6|1649.7|1648.2|1651.4|1649.9|1647.3|1645.8|152
1760974200000|2025-10-20 15:30:00|1649.8|1648.3|1650.2|1648.7|1652.1|1650.6|1648.8|1647.3|86
1760974500000|2025-10-20 15:35:00|1650.3|1648.8|1649.3|1647.8|1651.2|1649.7|1647.3|1645.8|100
1760974800000|2025-10-20 15:40:00|1649.7|1648.2|1653.4|1651.9|1653.7|1652.2|1647.2|1645.7|216
1760975100000|2025-10-20 15:45:00|1653.3|1651.8|1654|1652.5|1654.8|1653.3|1650.4|1648.9|101
1760975400000|2025-10-20 15:50:00|1653.9|1652.4|1653.2|1651.7|1656|1654.5|1650.1|1648.6|122
1760975700000|2025-10-20 15:55:00|1653.3|1651.8|1651|1649.5|1654.1|1652.6|1650.6|1649.1|68
1760976000000|2025-10-20 16:00:00|1651.1|1649.6|1646.2|1644.7|1651.1|1649.6|1645.4|1643.9|111
1760976300000|2025-10-20 16:05:00|1646.1|1644.6|1646.3|1644.8|1649.6|1648.1|1645.5|1644|74
1760976600000|2025-10-20 16:10:00|1646.1|1644.6|1646.4|1644.9|1647.6|1646.1|1645|1643.5|58
1760976900000|2025-10-20 16:15:00|1646.8|1645.3|1650.2|1648.7|1650.5|1649|1645|1643.5|91
1760977200000|2025-10-20 16:20:00|1650.1|1648.6|1646|1644.5|1650.5|1649|1646|1644.5|84
1760977500000|2025-10-20 16:25:00|1645.6|1644.1|1648.2|1646.7|1648.9|1647.4|1645.6|1644.1|47
1760977800000|2025-10-20 16:30:00|1648.1|1646.6|1649.2|1647.7|1649.3|1647.8|1646.6|1645.1|67
1760978100000|2025-10-20 16:35:00|1649.3|1647.8|1650.3|1648.8|1651.9|1650.4|1649.1|1647.6|212
1760978400000|2025-10-20 16:40:00|1650.2|1648.7|1651.4|1649.9|1651.6|1650.1|1649.4|1647.9|55
1760978700000|2025-10-20 16:45:00|1651.5|1650|1653.3|1651.8|1653.8|1652.3|1650.7|1649.2|126
1760979000000|2025-10-20 16:50:00|1653.4|1651.9|1652.8|1651.3|1655.2|1653.7|1651.3|1649.8|100
1760979300000|2025-10-20 16:55:00|1652.5|1651|1651.5|1650|1655.4|1653.9|1650.7|1649.2|95
1760979600000|2025-10-20 17:00:00|1651.4|1649.9|1653.1|1651.6|1654.5|1653|1650.1|1648.6|203
1760979900000|2025-10-20 17:05:00|1652.6|1651.1|1654.6|1653.1|1654.8|1653.3|1651.5|1650|79
1760980200000|2025-10-20 17:10:00|1654.5|1653|1653.6|1652.1|1655.6|1654.1|1653.4|1651.9|105
1760980500000|2025-10-20 17:15:00|1653.7|1652.2|1651.6|1650.1|1653.7|1652.2|1650|1648.5|94
1760980800000|2025-10-20 17:20:00|1651.5|1650|1655.5|1654|1656.5|1655|1651|1649.5|42
1760981100000|2025-10-20 17:25:00|1655.4|1653.9|1654.2|1652.7|1655.9|1654.4|1653.5|1652|67
1760981400000|2025-10-20 17:30:00|1654.3|1652.8|1652.2|1650.7|1654.4|1652.9|1652|1650.5|43
1760981700000|2025-10-20 17:35:00|1652.1|1650.6|1654.1|1652.6|1654.7|1653.2|1651.1|1649.6|65
1760982000000|2025-10-20 17:40:00|1654|1652.5|1654.5|1653|1656|1654.5|1654|1652.5|36
1760982300000|2025-10-20 17:45:00|1654.6|1653.1|1656.1|1654.6|1657|1655.5|1654.6|1653.1|45
1760982600000|2025-10-20 17:50:00|1656|1654.5|1656.7|1655.2|1657.1|1655.6|1655.5|1654|37
1760982900000|2025-10-20 17:55:00|1656.6|1655.1|1658.4|1656.9|1659.3|1657.8|1656|1654.5|75
1760983200000|2025-10-20 18:00:00|1658.5|1657|1658.8|1657.3|1659.5|1658|1657.9|1656.4|35
1760983500000|2025-10-20 18:05:00|1658.7|1657.2|1657|1655.5|1658.7|1657.2|1656|1654.5|24
1760983800000|2025-10-20 18:10:00|1656.9|1655.4|1657.9|1656.4|1658.6|1657.1|1656.7|1655.2|27
1760984100000|2025-10-20 18:15:00|1658|1656.5|1658.2|1656.7|1659.2|1657.7|1657.7|1656.2|28
1760984400000|2025-10-20 18:20:00|1658.1|1656.6|1661.1|1659.6|1661.8|1660.3|1657.9|1656.4|57
1760984700000|2025-10-20 18:25:00|1660.9|1659.4|1662|1660.5|1662.7|1661.2|1659.6|1658.1|73
1760985000000|2025-10-20 18:30:00|1662.5|1661|1662.2|1660.7|1662.9|1661.4|1660.5|1659|44
1760985300000|2025-10-20 18:35:00|1662.3|1660.8|1662.8|1661.3|1663.9|1662.4|1662.3|1660.8|72
1760985600000|2025-10-20 18:40:00|1662.9|1661.4|1661.7|1660.2|1663.1|1661.6|1660.9|1659.4|35
1760985900000|2025-10-20 18:45:00|1661.6|1660.1|1661.4|1659.9|1662.6|1661.1|1660.8|1659.3|35
1760986200000|2025-10-20 18:50:00|1661.5|1660|1661.8|1660.3|1662.2|1660.7|1660.9|1659.4|41
1760986500000|2025-10-20 18:55:00|1661.9|1660.4|1660.9|1659.4|1662.4|1660.9|1660.9|1659.4|42
1760986800000|2025-10-20 19:00:00|1661.1|1659.6|1661.4|1659.9|1663.1|1661.6|1661|1659.5|22
1760987100000|2025-10-20 19:05:00|1661.3|1659.8|1662.6|1661.1|1663.4|1661.9|1661.2|1659.7|25
1760987400000|2025-10-20 19:10:00|1662.7|1661.2|1663|1661.5|1663.7|1662.2|1662.2|1660.7|22
1760987700000|2025-10-20 19:15:00|1662.9|1661.4|1661.6|1660.1|1662.9|1661.4|1661|1659.5|38
1760988000000|2025-10-20 19:20:00|1661.5|1660|1660.3|1658.8|1661.6|1660.1|1659|1657.5|38
1760988300000|2025-10-20 19:25:00|1660.4|1658.9|1662|1660.5|1662.3|1660.8|1660.2|1658.7|31
1760988600000|2025-10-20 19:30:00|1662.1|1660.6|1660|1658.5|1662.1|1660.6|1659.3|1657.8|29
1760988900000|2025-10-20 19:35:00|1660.1|1658.6|1660.9|1659.4|1661.2|1659.7|1659.7|1658.2|30
1760989200000|2025-10-20 19:40:00|1661.3|1659.8|1662.5|1661|1662.6|1661.1|1661.1|1659.6|37
1760989500000|2025-10-20 19:45:00|1662.4|1660.9|1663.8|1662.3|1664.3|1662.8|1662|1660.5|36
1760989800000|2025-10-20 19:50:00|1663.9|1662.4|1663.9|1662.4|1665.3|1663.8|1663.6|1662.1|60
1760990100000|2025-10-20 19:55:00|1664.1|1662.6|1663.6|1662.1|1666|1664.5|1663.2|1661.7|59
1760990400000|2025-10-20 20:00:00|1663.5|1662|1659.4|1657.9|1664.6|1663.1|1658.5|1657|77
1760990700000|2025-10-20 20:05:00|1659.5|1658|1658.5|1657|1662|1660.5|1658.3|1656.8|31
1760991000000|2025-10-20 20:10:00|1658.6|1657.1|1654.2|1652.7|1660.4|1658.9|1654.2|1652.7|68
1760991300000|2025-10-20 20:15:00|1654.3|1652.8|1652.1|1650.6|1654.8|1653.3|1649.4|1647.9|131
1760991600000|2025-10-20 20:20:00|1651.8|1650.3|1654.4|1652.9|1654.8|1653.3|1651.8|1650.3|38
1760991900000|2025-10-20 20:25:00|1654.5|1653|1654.5|1653|1655.6|1654.1|1653.8|1652.3|31
1760992200000|2025-10-20 20:30:00|1654.6|1653.1|1651.8|1650.3|1655|1653.5|1651.2|1649.7|77
1760992500000|2025-10-20 20:35:00|1651.7|1650.2|1649.7|1648.2|1653.1|1651.6|1648.7|1647.2|54
1760992800000|2025-10-20 20:40:00|1649.8|1648.3|1653.9|1652.4|1654.2|1652.7|1649.7|1648.2|35
1760993100000|2025-10-20 20:45:00|1654|1652.5|1653.6|1652.1|1654.1|1652.6|1653|1651.5|21
1760993400000|2025-10-20 20:50:00|1653.4|1651.9|1652.5|1651|1653.7|1652.2|1652|1650.5|33
1760993700000|2025-10-20 20:55:00|1652.6|1651.1|1652.3|1650.8|1653|1651.5|1651.9|1650.4|21
1760997600000|2025-10-20 22:00:00|1655.4|1651.4|1656.6|1652.6|1657.2|1654.5|1655.1|1651.1|13
1760997900000|2025-10-20 22:05:00|1656.4|1652.4|1652|1650.5|1656.5|1653.1|1651.1|1649.6|15
1760998200000|2025-10-20 22:10:00|1651.8|1650.3|1653.3|1651.8|1653.3|1651.8|1651.1|1649.6|19
1760998500000|2025-10-20 22:15:00|1653.4|1651.9|1654.5|1653|1655|1653.4|1653.2|1650.5|16
1760998800000|2025-10-20 22:20:00|1654.4|1652.9|1655.3|1651.3|1656.2|1653.6|1653.6|1651.1|11
1760999100000|2025-10-20 22:25:00|1655.2|1651.2|1653.9|1652.4|1655.5|1652.9|1653.7|1650.8|2
1760999400000|2025-10-20 22:30:00|1653.5|1652|1653.4|1651.9|1654.7|1652.1|1652.9|1650.4|0
1760999700000|2025-10-20 22:35:00|1652.9|1651.4|1653.3|1649.3|1654.2|1651.6|1651.9|1649.2|13
1761000000000|2025-10-20 22:40:00|1652|1650.5|1651|1649.5|1653.2|1650.5|1650.7|1648.9|35
1761000300000|2025-10-20 22:45:00|1650.6|1649.1|1652.2|1648.2|1653.4|1650.7|1650.5|1648|23
1761000600000|2025-10-20 22:50:00|1652.6|1648.6|1652.7|1648.7|1653.4|1650.6|1650.5|1647.6|13
1761000900000|2025-10-20 22:55:00|1651.4|1649.9|1651.4|1649.9|1652.7|1650.2|1650.8|1648.6|3
1761001200000|2025-10-20 23:00:00|1651.5|1650|1653|1649|1653|1650.5|1650.9|1648.2|3
1761001500000|2025-10-20 23:05:00|1652.9|1648.9|1651.7|1647.7|1653|1650.2|1651.6|1647.6|8
1761001800000|2025-10-20 23:10:00|1652.6|1648.6|1650.5|1649|1652.9|1650.2|1650|1647.8|13
1761002100000|2025-10-20 23:15:00|1650.4|1648.9|1649.1|1647.6|1651|1649.5|1647.7|1645.2|26
1761002400000|2025-10-20 23:20:00|1648.7|1647.2|1648.1|1646.6|1650.6|1648.2|1647.7|1645.3|12
1761002700000|2025-10-20 23:25:00|1648.2|1646.7|1649.6|1648.1|1650|1648.5|1647.8|1646.3|26
1761003000000|2025-10-20 23:30:00|1649.8|1648.3|1652.9|1651.4|1653.1|1651.6|1649.7|1648.2|25
1761003300000|2025-10-20 23:35:00|1653.4|1651.9|1651.8|1650.3|1653.9|1652.4|1651.1|1649.6|14
1761003600000|2025-10-20 23:40:00|1651.9|1650.4|1651.8|1650.3|1652.1|1650.6|1651.3|1649.8|4
1761003900000|2025-10-20 23:45:00|1651.7|1650.2|1651.6|1650.1|1653|1651.5|1651.2|1649.7|34
1761004200000|2025-10-20 23:50:00|1651.4|1649.9|1653.9|1652.4|1654.2|1652.7|1650.7|1649.2|7
1761004500000|2025-10-20 23:55:00|1652.9|1651.4|1658.9|1657.4|1659.1|1657.6|1652.9|1651.4|52
1761004800000|2025-10-21 00:00:00|1659|1657.5|1662.1|1660.6|1663.1|1661.6|1655.3|1652.5|113
1761005100000|2025-10-21 00:05:00|1661.6|1660.1|1664.8|1663.3|1667.4|1665.9|1659.4|1656.8|167
1761005400000|2025-10-21 00:10:00|1664.7|1663.2|1660|1658.5|1664.8|1663.3|1659.6|1658.1|56
1761005700000|2025-10-21 00:15:00|1660.1|1658.6|1660.7|1659.2|1661.5|1660|1658.3|1656.8|26
1761006000000|2025-10-21 00:20:00|1660.6|1659.1|1664.4|1662.9|1664.8|1663.3|1660.4|1658.9|52
1761006300000|2025-10-21 00:25:00|1664.3|1662.8|1662.2|1660.7|1664.4|1662.9|1662|1659.6|18
1761006600000|2025-10-21 00:30:00|1662.1|1660.6|1661.3|1659.8|1663.7|1662.2|1661|1659.5|39
1761006900000|2025-10-21 00:35:00|1661.4|1659.9|1660.8|1659.3|1661.9|1660.4|1659.9|1658.4|24
1761007200000|2025-10-21 00:40:00|1660.9|1659.4|1662.5|1661|1663|1661.5|1660.5|1659|11
1761007500000|2025-10-21 00:45:00|1662.4|1660.9|1659.5|1658|1663.1|1661.6|1659.5|1658|15
1761007800000|2025-10-21 00:50:00|1659.6|1658.1|1663.1|1661.6|1663.2|1661.7|1659.3|1657.8|34
1761008100000|2025-10-21 00:55:00|1663|1661.5|1664|1662.5|1665.3|1663.8|1662.8|1661.3|40
1761008400000|2025-10-21 01:00:00|1663.9|1662.4|1663.5|1662|1664.9|1663.4|1661.9|1660.4|29
1761008700000|2025-10-21 01:05:00|1663.7|1662.2|1661.4|1659.9|1664.4|1662.9|1658.2|1656.7|44
1761009000000|2025-10-21 01:10:00|1662.3|1660.8|1659.1|1657.6|1662.8|1661.3|1658.8|1657.3|14
1761009300000|2025-10-21 01:15:00|1659.2|1657.7|1657.2|1655.7|1659.4|1657.9|1655.4|1653.9|39
1761009600000|2025-10-21 01:20:00|1657.3|1655.8|1654.1|1652.6|1658.2|1656.7|1653.9|1652.4|35
1761009900000|2025-10-21 01:25:00|1654.2|1652.7|1652.3|1650.8|1654.3|1652.8|1649.8|1648.3|63
1761010200000|2025-10-21 01:30:00|1652.4|1650.9|1651.4|1649.9|1654.5|1651.7|1646.7|1645.2|58
1761010500000|2025-10-21 01:35:00|1651.5|1650|1648.4|1646.9|1652|1650.5|1645.8|1643.2|50
1761010800000|2025-10-21 01:40:00|1648.6|1647.1|1652.3|1650.8|1654.2|1652.7|1648.3|1646.8|39
1761011100000|2025-10-21 01:45:00|1652.2|1650.7|1650.2|1648.7|1654.7|1652.9|1650.1|1648.6|40
1761011400000|2025-10-21 01:50:00|1650.1|1648.6|1651.9|1650.4|1654|1652.5|1649.3|1647.8|25
1761011700000|2025-10-21 01:55:00|1652|1650.5|1654.8|1653.3|1654.9|1653.4|1651|1649.5|23
1761012000000|2025-10-21 02:00:00|1654.9|1653.4|1652.1|1650.6|1655.3|1653.8|1651.4|1649.9|30
1761012300000|2025-10-21 02:05:00|1652.3|1650.8|1650.9|1649.4|1654.5|1653|1650.8|1649.3|21
1761012600000|2025-10-21 02:10:00|1651|1649.5|1651.8|1650.3|1654|1651.8|1649.1|1647.6|27
1761012900000|2025-10-21 02:15:00|1652.1|1650.6|1653.9|1652.4|1655.7|1654.2|1651.3|1649.8|75
1761013200000|2025-10-21 02:20:00|1654|1652.5|1656.2|1654.7|1656.5|1655|1653.9|1652.4|15
1761013500000|2025-10-21 02:25:00|1656.1|1654.6|1655.5|1654|1656.2|1654.7|1654.4|1652.9|28
1761013800000|2025-10-21 02:30:00|1655.4|1653.9|1651|1649.5|1656|1654.5|1651|1649.5|19
1761014100000|2025-10-21 02:35:00|1651.1|1649.6|1647.6|1646.1|1651.4|1649.9|1647.2|1645.7|42
1761014400000|2025-10-21 02:40:00|1647.4|1645.9|1648|1646.5|1648.7|1647.2|1645.5|1644|33
1761014700000|2025-10-21 02:45:00|1648.3|1646.8|1647.5|1646|1649.3|1647.8|1646.4|1644.9|25
1761015000000|2025-10-21 02:50:00|1647.4|1645.9|1647|1645.5|1647.8|1646.3|1644.7|1643.2|25
1761015300000|2025-10-21 02:55:00|1646.9|1645.4|1647.4|1645.9|1647.7|1646.2|1645.4|1643.9|15
1761015600000|2025-10-21 03:00:00|1647.5|1646|1650.7|1649.2|1651.2|1649.7|1647.5|1646|23
1761015900000|2025-10-21 03:05:00|1650.6|1649.1|1649.5|1648|1653.8|1650.9|1649.5|1648|20
1761016200000|2025-10-21 03:10:00|1649.6|1648.1|1646.8|1645.3|1650.3|1648.8|1646.3|1644.8|48
1761016500000|2025-10-21 03:15:00|1647|1645.5|1646.4|1644.9|1648|1646.5|1646|1644.5|8
1761016800000|2025-10-21 03:20:00|1646.3|1644.8|1648.4|1646.9|1648.7|1647.2|1645.5|1644|14
1761017100000|2025-10-21 03:25:00|1648.5|1647|1649.3|1647.8|1649.7|1648.2|1648.4|1646.9|6
1761017400000|2025-10-21 03:30:00|1649.2|1647.7|1648.9|1647.4|1649.2|1647.7|1648.4|1646.9|5
1761017700000|2025-10-21 03:35:00|1649|1647.5|1649.6|1648.1|1650.2|1648.7|1649|1647.5|4
1761018000000|2025-10-21 03:40:00|1649.7|1648.2|1648.6|1647.1|1649.7|1648.2|1648.4|1646.9|4
1761018300000|2025-10-21 03:45:00|1648.8|1647.3|1647.8|1646.3|1648.8|1647.3|1647.4|1645.9|9
1761018600000|2025-10-21 03:50:00|1647.7|1646.2|1648.6|1647.1|1648.6|1647.1|1646.4|1644.9|13
1761018900000|2025-10-21 03:55:00|1648.7|1647.2|1648|1646.5|1649.5|1648|1647.9|1646.4|3
1761019200000|2025-10-21 04:00:00|1647.9|1646.4|1646.5|1645|1648.2|1646.7|1646|1644.5|9
1761019500000|2025-10-21 04:05:00|1646.6|1645.1|1646.5|1645|1646.9|1645.4|1646.3|1644.8|5
1761019800000|2025-10-21 04:10:00|1646.6|1645.1|1646.4|1644.9|1647.1|1645.6|1646|1644.5|5
1761020100000|2025-10-21 04:15:00|1646.6|1645.1|1647.3|1645.8|1647.4|1645.9|1646.5|1645|5
1761020400000|2025-10-21 04:20:00|1647.2|1645.7|1646.3|1644.8|1647.8|1646.3|1645.1|1643.6|41
1761020700000|2025-10-21 04:25:00|1646.4|1644.9|1645.1|1643.6|1647|1645.5|1644.9|1643.4|10
1761021000000|2025-10-21 04:30:00|1645.2|1643.7|1646|1644.5|1646.4|1644.9|1642.4|1640.9|32
1761021300000|2025-10-21 04:35:00|1645.9|1644.4|1646.4|1644.9|1646.8|1645.3|1645.3|1643.8|15
1761021600000|2025-10-21 04:40:00|1646.6|1645.1|1646|1644.5|1646.9|1645.4|1645.3|1643.8|21
1761021900000|2025-10-21 04:45:00|1646.1|1644.6|1644.5|1643|1646.6|1645.1|1644.1|1642.6|22
1761022200000|2025-10-21 04:50:00|1644.4|1642.9|1646.1|1644.6|1646.2|1644.7|1643.8|1642.3|11
1761022500000|2025-10-21 04:55:00|1646|1644.5|1648.2|1646.7|1648.3|1646.8|1646|1644.5|9
1761022800000|2025-10-21 05:00:00|1648.1|1646.6|1648.2|1646.7|1650.2|1648.7|1648|1646.5|10
1761023100000|2025-10-21 05:05:00|1648.3|1646.8|1643.9|1642.4|1648.4|1646.9|1643.5|1642|30
1761023400000|2025-10-21 05:10:00|1644.1|1642.6|1644.7|1643.2|1645.6|1644.1|1642|1640.5|19
1761023700000|2025-10-21 05:15:00|1644.8|1643.3|1644.5|1643|1645.4|1643.9|1643.8|1642.3|19
1761024000000|2025-10-21 05:20:00|1644.7|1643.2|1642.5|1641|1644.8|1643.3|1641.4|1639.9|28
1761024300000|2025-10-21 05:25:00|1642.6|1641.1|1642.6|1641.1|1644.9|1643.4|1641.9|1640.4|20
1761024600000|2025-10-21 05:30:00|1642.5|1641|1637.5|1636|1642.5|1641|1637.2|1635.7|64
1761024900000|2025-10-21 05:35:00|1637.2|1635.7|1638.7|1637.2|1639.6|1638|1636.3|1634.8|65
1761025200000|2025-10-21 05:40:00|1638.8|1637.3|1634.7|1633.2|1639.8|1638.3|1634|1632.5|49
1761025500000|2025-10-21 05:45:00|1634.8|1633.3|1633.9|1632.4|1637.4|1635.9|1633.2|1631.7|65
1761025800000|2025-10-21 05:50:00|1633.8|1632.3|1636.3|1634.8|1638.2|1635.7|1631.6|1630.1|45
1761026100000|2025-10-21 05:55:00|1636.2|1634.7|1632.3|1630.8|1636.6|1635.1|1631.8|1630.3|36
1761026400000|2025-10-21 06:00:00|1632.2|1630.7|1627.7|1626.2|1632.2|1630.7|1625.2|1623.7|146
1761026700000|2025-10-21 06:05:00|1627.9|1626.4|1628.1|1626.6|1628.6|1627.1|1626|1624.5|83
1761027000000|2025-10-21 06:10:00|1628.2|1626.7|1632.2|1630.7|1632.3|1630.8|1626.7|1625.2|53
1761027300000|2025-10-21 06:15:00|1632.3|1630.8|1630.6|1629.1|1633|1631.5|1628.7|1627.2|58
1761027600000|2025-10-21 06:20:00|1630.4|1628.9|1628.4|1626.9|1631.6|1630.1|1628.4|1626.9|24
1761027900000|2025-10-21 06:25:00|1628.6|1627.1|1630.1|1628.6|1631|1629.5|1628.6|1627.1|17
1761028200000|2025-10-21 06:30:00|1630|1628.5|1629.2|1627.7|1631.1|1629.6|1628.2|1626.2|27
1761028500000|2025-10-21 06:35:00|1629.1|1627.6|1633.6|1632.1|1634.1|1632.6|1629|1627.5|45
1761028800000|2025-10-21 06:40:00|1633.7|1632.2|1634.5|1633|1635.3|1633.8|1632.6|1631.1|42
1761029100000|2025-10-21 06:45:00|1634.3|1632.8|1637.1|1635.6|1637.5|1636|1633|1631.5|47
1761029400000|2025-10-21 06:50:00|1637|1635.5|1633|1631.5|1637|1635.5|1633|1631.5|54
1761029700000|2025-10-21 06:55:00|1632.7|1631.2|1634|1632.5|1634.4|1632.9|1632.2|1630.7|46
1761030000000|2025-10-21 07:00:00|1634.2|1632.7|1628.8|1627.3|1635.1|1633.6|1628.8|1627.3|77
1761030300000|2025-10-21 07:05:00|1628.7|1627.2|1628.2|1626.7|1630.3|1628.8|1624.5|1623|167
1761030600000|2025-10-21 07:10:00|1628.3|1626.8|1626.5|1625|1629.1|1627.6|1625.8|1624.3|57
1761030900000|2025-10-21 07:15:00|1626.4|1624.9|1623.6|1622.1|1626.4|1624.9|1621.7|1620.2|72
1761031200000|2025-10-21 07:20:00|1623.8|1622.3|1624.2|1622.7|1625|1623.5|1621.2|1619.7|100
1761031500000|2025-10-21 07:25:00|1624.3|1622.8|1623.1|1621.6|1626.3|1624.8|1622.8|1621.3|37
1761031800000|2025-10-21 07:30:00|1623|1621.5|1614.9|1613.4|1623|1621.5|1612.4|1610.9|174
1761032100000|2025-10-21 07:35:00|1614.8|1613.3|1608|1606.5|1615.8|1614.3|1604.8|1603.3|240
1761032400000|2025-10-21 07:40:00|1608.1|1606.6|1604|1602.5|1609.4|1607.9|1602.9|1601.4|302
1761032700000|2025-10-21 07:45:00|1603.8|1602.3|1599.3|1597.8|1605.6|1604.1|1594.8|1593.3|177
1761033000000|2025-10-21 07:50:00|1599.1|1597.6|1603|1601.5|1605.3|1603.8|1599.1|1597.6|148
1761033300000|2025-10-21 07:55:00|1603.1|1601.6|1598|1596.5|1603.5|1602|1598|1596.5|160
1761033600000|2025-10-21 08:00:00|1597.9|1596.4|1572|1570.5|1599.5|1598|1570.5|1568.1|608
1761033900000|2025-10-21 08:05:00|1571.9|1570.4|1579.7|1578.2|1580.5|1579|1571.2|1569.7|254
1761034200000|2025-10-21 08:10:00|1579.4|1577.9|1560|1558.5|1580.1|1578.6|1560|1558.5|423
1761034500000|2025-10-21 08:15:00|1560.4|1558.9|1568.7|1567.2|1574.3|1572.8|1560.4|1558.9|412
1761034800000|2025-10-21 08:20:00|1569.3|1567.8|1567.7|1566.2|1571.3|1569.8|1563.2|1561.7|256
1761035100000|2025-10-21 08:25:00|1567.6|1566.1|1565.9|1564.4|1567.8|1566.3|1557.1|1555.6|272
1761035400000|2025-10-21 08:30:00|1565.8|1564.3|1567.6|1566.1|1568.4|1566.9|1560.2|1558.7|120
1761035700000|2025-10-21 08:35:00|1567.1|1565.6|1568.8|1567.3|1570.6|1569.1|1563|1561.5|258
1761036000000|2025-10-21 08:40:00|1568.7|1567.2|1573.9|1572.4|1575.6|1574.1|1565.3|1563.8|138
1761036300000|2025-10-21 08:45:00|1574|1572.5|1575.1|1573.6|1575.6|1574.1|1572.4|1570.9|100
1761036600000|2025-10-21 08:50:00|1575|1573.5|1575.9|1574.4|1576.6|1575.1|1571.9|1570.4|138
1761036900000|2025-10-21 08:55:00|1576|1574.5|1581.7|1580.2|1581.8|1580.3|1576|1574.5|112
1761037200000|2025-10-21 09:00:00|1581.9|1580.4|1580|1578.5|1587.2|1585.7|1579.9|1578.4|171
1761037500000|2025-10-21 09:05:00|1580.1|1578.6|1573.6|1572.1|1581.6|1580.1|1573.5|1572|177
1761037800000|2025-10-21 09:10:00|1573.9|1572.4|1575.9|1574.4|1578.2|1576.7|1571|1569.5|173
1761038100000|2025-10-21 09:15:00|1575.6|1574.1|1581.8|1580.3|1582.2|1580.7|1575.1|1573.6|146
1761038400000|2025-10-21 09:20:00|1581.9|1580.4|1582.2|1580.7|1583.6|1582.1|1578.6|1577.1|71
1761038700000|2025-10-21 09:25:00|1582.1|1580.6|1584.7|1583.2|1586.4|1584.9|1581.7|1580.2|87
1761039000000|2025-10-21 09:30:00|1584.8|1583.3|1586.6|1585.1|1588.4|1586.9|1584.8|1583.3|145
1761039300000|2025-10-21 09:35:00|1586.7|1585.2|1584.8|1583.3|1588.4|1586.9|1583.6|1582.1|68
1761039600000|2025-10-21 09:40:00|1584.9|1583.4|1589.9|1588.4|1589.9|1588.4|1584.1|1582.6|76
1761039900000|2025-10-21 09:45:00|1589.4|1587.9|1589.8|1588.3|1592.5|1591|1587.3|1585.8|92
1761040200000|2025-10-21 09:50:00|1589.7|1588.2|1593.1|1591.6|1593.1|1591.6|1588.3|1586.8|68
1761040500000|2025-10-21 09:55:00|1593.2|1591.7|1590.3|1588.8|1593.4|1591.9|1587.7|1586.2|79
1761040800000|2025-10-21 10:00:00|1590.2|1588.7|1586.5|1585|1592.1|1590.6|1586.2|1584.7|86
1761041100000|2025-10-21 10:05:00|1586.6|1585.1|1588.7|1587.2|1589.4|1587.9|1585.2|1582.9|66
1761041400000|2025-10-21 10:10:00|1588.8|1587.3|1589.8|1588.3|1589.8|1588.3|1582.9|1581.4|83
1761041700000|2025-10-21 10:15:00|1589.7|1588.2|1583|1581.5|1589.9|1588.4|1582.2|1580.7|52
1761042000000|2025-10-21 10:20:00|1582.9|1581.4|1585.3|1583.8|1586.7|1585.2|1581.1|1579.6|54
1761042300000|2025-10-21 10:25:00|1585.2|1583.7|1590.1|1588.6|1590.6|1589.1|1584.3|1582.8|101
1761042600000|2025-10-21 10:30:00|1589.8|1588.3|1588.2|1586.7|1590.2|1588.7|1586.8|1585.3|61
1761042900000|2025-10-21 10:35:00|1588.1|1586.6|1584.4|1582.9|1588.2|1586.7|1582.6|1581.1|112
1761043200000|2025-10-21 10:40:00|1584.5|1583|1584.3|1582.8|1585.3|1583.8|1583.9|1582.4|17
1761043500000|2025-10-21 10:45:00|1584.4|1582.9|1583.5|1582|1585.1|1583.6|1582|1580.5|42
1761043800000|2025-10-21 10:50:00|1583.7|1582.2|1583.5|1582|1585.1|1583.6|1583.1|1581.6|12
1761044100000|2025-10-21 10:55:00|1583.6|1582.1|1585.6|1584.1|1586.7|1585.2|1582.7|1581.2|35
1761044400000|2025-10-21 11:00:00|1585.5|1584|1589.1|1587.6|1589.2|1587.7|1584.8|1583.3|37
1761044700000|2025-10-21 11:05:00|1589.2|1587.7|1589.6|1588.1|1589.7|1588.2|1586.9|1585.4|25
1761045000000|2025-10-21 11:10:00|1589.7|1588.2|1592|1590.5|1593.3|1591.8|1587.3|1585.8|84
1761045300000|2025-10-21 11:15:00|1592.1|1590.6|1588|1586.5|1595.2|1593.7|1588|1586.5|83
1761045600000|2025-10-21 11:20:00|1588.1|1586.6|1588.4|1586.9|1590|1588.5|1586.5|1585|66
1761045900000|2025-10-21 11:25:00|1588.3|1586.8|1590.5|1589|1590.6|1589.1|1587.1|1585.6|20
1761046200000|2025-10-21 11:30:00|1590.6|1589.1|1593|1591.5|1593.5|1592|1588.3|1586.8|46
1761046500000|2025-10-21 11:35:00|1593.1|1591.6|1593.5|1592|1593.7|1592.2|1591.5|1590|50
1761046800000|2025-10-21 11:40:00|1593.4|1591.9|1590.5|1589|1594.5|1593|1590|1588.5|47
1761047100000|2025-10-21 11:45:00|1590.6|1589.1|1592.9|1591.4|1593.1|1591.6|1589.9|1588.4|25
1761047400000|2025-10-21 11:50:00|1593|1591.5|1591.1|1589.6|1593.8|1592.3|1590.7|1589.2|56
1761047700000|2025-10-21 11:55:00|1591|1589.5|1590.3|1588.8|1591.4|1589.9|1585.6|1584.1|96
1761048000000|2025-10-21 12:00:00|1590.2|1588.7|1588.9|1587.4|1592.1|1590.6|1588|1586.5|89
1761048300000|2025-10-21 12:05:00|1588.8|1587.3|1587.6|1586.1|1589.7|1588.2|1585.1|1583.6|83
1761048600000|2025-10-21 12:10:00|1587.7|1586.2|1579.9|1578.4|1589.5|1588|1574.8|1573.3|332
1761048900000|2025-10-21 12:15:00|1579.8|1578.3|1578.3|1576.8|1581.5|1580|1577|1575.5|144
1761049200000|2025-10-21 12:20:00|1578.1|1576.6|1568.1|1566.6|1578.1|1576.6|1567.5|1566|310
1761049500000|2025-10-21 12:25:00|1567.6|1566.1|1572.2|1570.7|1574.1|1572.6|1562.8|1561.3|326
1761049800000|2025-10-21 12:30:00|1571.6|1570.1|1566.1|1564.6|1571.9|1570.4|1563.8|1562.3|336
1761050100000|2025-10-21 12:35:00|1566.3|1564.8|1574.3|1572.8|1575.2|1573.7|1565.1|1563.6|324
1761050400000|2025-10-21 12:40:00|1574.1|1572.6|1569.4|1567.9|1577.4|1575.9|1569.4|1567.9|260
1761050700000|2025-10-21 12:45:00|1568.9|1567.4|1565.8|1564.3|1569|1567.5|1560|1558.5|314
1761051000000|2025-10-21 12:50:00|1565.7|1564.2|1565.2|1563.7|1568.7|1567.2|1563.1|1561.6|192
1761051300000|2025-10-21 12:55:00|1565.3|1563.8|1564.5|1563|1568.5|1567|1563.1|1561.6|165
1761051600000|2025-10-21 13:00:00|1564.3|1562.8|1560.6|1559.1|1565.3|1563.8|1554.4|1552.9|417
1761051900000|2025-10-21 13:05:00|1560.5|1559|1561.6|1560.1|1570.9|1569.4|1560.4|1558.9|349
1761052200000|2025-10-21 13:10:00|1561.9|1560.4|1557.5|1556|1562.5|1561|1555.1|1553.6|220
1761052500000|2025-10-21 13:15:00|1557.6|1556.1|1565|1563.5|1568|1566.5|1556.8|1555.3|282
1761052800000|2025-10-21 13:20:00|1565.1|1563.6|1566.2|1564.7|1569.9|1568.4|1563.8|1562.3|227
1761053100000|2025-10-21 13:25:00|1566.1|1564.6|1563.8|1562.3|1566.1|1564.6|1561.9|1560.4|242
1761053400000|2025-10-21 13:30:00|1563.7|1562.2|1557.7|1556.2|1563.7|1562.2|1555|1553.5|348
1761053700000|2025-10-21 13:35:00|1557.5|1556|1562.8|1561.3|1564.9|1563.4|1557.4|1555.9|299
1761054000000|2025-10-21 13:40:00|1562.3|1560.8|1546.6|1545.1|1564.1|1562.6|1543|1541.5|533
1761054300000|2025-10-21 13:45:00|1546.5|1545|1533.9|1532.4|1548|1546.5|1528.6|1527.1|907
1761054600000|2025-10-21 13:50:00|1534.1|1532.6|1528.6|1527.1|1534.4|1532.9|1522|1520.5|790
1761054900000|2025-10-21 13:55:00|1528.8|1527.3|1524.5|1523|1529|1527.5|1524.1|1522.6|713
1761055200000|2025-10-21 14:00:00|1524.3|1522.8|1521.4|1519.9|1525.7|1524.2|1517|1515.5|741
1761055500000|2025-10-21 14:05:00|1521.5|1520|1522.8|1521.3|1533.4|1531.9|1521|1519.5|534
1761055800000|2025-10-21 14:10:00|1522.6|1521.1|1526.1|1524.6|1527.2|1525.7|1521.6|1520.1|242
1761056100000|2025-10-21 14:15:00|1526|1524.5|1517.3|1515.8|1526.4|1524.9|1516.8|1515.3|417
1761056400000|2025-10-21 14:20:00|1517.1|1515.6|1520.2|1518.7|1520.6|1519.1|1515.1|1513.6|355
1761056700000|2025-10-21 14:25:00|1520.1|1518.6|1515.5|1514|1524|1522.5|1513.2|1511.7|322
1761057000000|2025-10-21 14:30:00|1515.6|1514.1|1518.2|1516.7|1518.6|1517.1|1507.8|1506.3|668
1761057300000|2025-10-21 14:35:00|1518.4|1516.9|1520.9|1519.4|1525.4|1523.9|1516.9|1515.4|554
1761057600000|2025-10-21 14:40:00|1520.8|1519.3|1515.9|1514.4|1523.6|1522.1|1515.9|1514.4|357
1761057900000|2025-10-21 14:45:00|1515.3|1513.8|1515.8|1514.3|1520.5|1519|1510.2|1508.7|488
1761058200000|2025-10-21 14:50:00|1515.5|1514|1527.9|1526.4|1528|1526.5|1515|1513.5|509
1761058500000|2025-10-21 14:55:00|1527.1|1525.6|1534.4|1532.9|1535.4|1533.9|1526.5|1525|608
1761058800000|2025-10-21 15:00:00|1534.3|1532.8|1533.3|1531.8|1534.3|1532.8|1528.8|1527.3|372
1761059100000|2025-10-21 15:05:00|1533.4|1531.9|1539.1|1537.6|1540|1538.5|1532|1530.5|320
1761059400000|2025-10-21 15:10:00|1539|1537.5|1533.2|1531.7|1542.7|1541.2|1533|1531.5|418
1761059700000|2025-10-21 15:15:00|1533.3|1531.8|1528.8|1527.3|1534.1|1532.6|1527|1525.5|402
1761060000000|2025-10-21 15:20:00|1528.9|1527.4|1533.8|1532.3|1534|1532.5|1525.7|1524.2|258
1761060300000|2025-10-21 15:25:00|1534.6|1533.1|1536|1534.5|1539.9|1538.4|1533.8|1532.3|231
1761060600000|2025-10-21 15:30:00|1536.4|1534.9|1537.7|1536.2|1539.9|1538.4|1535.9|1534.4|176
1761060900000|2025-10-21 15:35:00|1537.4|1535.9|1537.4|1535.9|1538|1536.5|1534|1532.5|169
1761061200000|2025-10-21 15:40:00|1537.5|1536|1547.3|1545.8|1547.3|1545.8|1537.5|1536|306
1761061500000|2025-10-21 15:45:00|1547.2|1545.7|1544.2|1542.7|1548.9|1547.4|1543.5|1542|297
1761061800000|2025-10-21 15:50:00|1544.3|1542.8|1545.9|1544.4|1547.1|1545.6|1543.2|1541.7|145
1761062100000|2025-10-21 15:55:00|1545.8|1544.3|1546.1|1544.6|1546.8|1545.3|1542.4|1540.9|122
1761062400000|2025-10-21 16:00:00|1546|1544.5|1544.6|1543.1|1549.2|1547.7|1543.3|1541.8|241
1761062700000|2025-10-21 16:05:00|1544.2|1542.7|1540|1538.5|1545|1543.5|1539.7|1538.2|171
1761063000000|2025-10-21 16:10:00|1539.8|1538.3|1542.7|1541.2|1543.8|1542.3|1535.3|1533.8|167
1761063300000|2025-10-21 16:15:00|1542.8|1541.3|1535.4|1533.9|1542.9|1541.4|1535.2|1533.7|150
1761063600000|2025-10-21 16:20:00|1535.3|1533.8|1531.5|1530|1537.1|1535.6|1531.2|1529.7|192
1761063900000|2025-10-21 16:25:00|1531.4|1529.9|1532.7|1531.2|1534.6|1533.1|1531.2|1529.7|138
1761064200000|2025-10-21 16:30:00|1532.9|1531.4|1532.2|1530.7|1534.3|1532.8|1528.3|1526.8|154
1761064500000|2025-10-21 16:35:00|1532.5|1531|1527.7|1526.2|1532.6|1531.1|1525.8|1524.3|168
1761064800000|2025-10-21 16:40:00|1527.8|1526.3|1529.6|1528.1|1530.9|1529.4|1526.5|1525|134
1761065100000|2025-10-21 16:45:00|1529.7|1528.2|1531.1|1529.6|1531.6|1530.1|1528.8|1527.3|174
1761065400000|2025-10-21 16:50:00|1531|1529.5|1528.8|1527.3|1532.5|1531|1527.6|1526.1|152
1761065700000|2025-10-21 16:55:00|1528.6|1527.1|1522.8|1521.3|1529.6|1528.1|1521.6|1520.1|212
1761066000000|2025-10-21 17:00:00|1522.9|1521.4|1521.1|1519.6|1525.7|1524.2|1518.9|1517.4|592
1761066300000|2025-10-21 17:05:00|1521.2|1519.7|1526.4|1524.9|1526.5|1525|1518.6|1517.1|204
1761066600000|2025-10-21 17:10:00|1526.5|1525|1528.7|1527.2|1529.2|1527.7|1525.1|1523.6|112
1761066900000|2025-10-21 17:15:00|1528.8|1527.3|1530.7|1529.2|1531.8|1530.3|1528.3|1526.8|112
1761067200000|2025-10-21 17:20:00|1530.6|1529.1|1531.9|1530.4|1532.6|1531.1|1529.4|1527.9|76
1761067500000|2025-10-21 17:25:00|1532.2|1530.7|1531.6|1530.1|1532.5|1531|1526.9|1525.4|119
1761067800000|2025-10-21 17:30:00|1531.9|1530.4|1538.2|1536.7|1538.5|1537|1530.3|1528.8|137
1761068100000|2025-10-21 17:35:00|1538.3|1536.8|1537.3|1535.8|1539.4|1537.9|1537|1535.5|89
1761068400000|2025-10-21 17:40:00|1537.2|1535.7|1537.4|1535.9|1538|1536.5|1536.7|1535.2|65
1761068700000|2025-10-21 17:45:00|1537.1|1535.6|1533.9|1532.4|1537.2|1535.7|1533.7|1532.2|77
1761069000000|2025-10-21 17:50:00|1533.8|1532.3|1534.7|1533.2|1535|1533.5|1532.8|1531.3|78
1761069300000|2025-10-21 17:55:00|1534.8|1533.3|1533.8|1532.3|1537.2|1535.7|1533.8|1532.3|35
1761069600000|2025-10-21 18:00:00|1533.6|1532.1|1536.9|1535.4|1537.8|1536.3|1533.6|1532.1|84
1761069900000|2025-10-21 18:05:00|1537|1535.5|1532|1530.5|1537.5|1536|1531.9|1530.4|56
1761070200000|2025-10-21 18:10:00|1531.9|1530.4|1534.5|1533|1534.7|1533.2|1531.2|1529.7|49
1761070500000|2025-10-21 18:15:00|1534.6|1533.1|1534.2|1532.7|1535.2|1533.7|1532|1530.5|38
1761070800000|2025-10-21 18:20:00|1534.1|1532.6|1535.7|1534.2|1536.3|1534.8|1533.5|1532|39
1761071100000|2025-10-21 18:25:00|1535.8|1534.3|1535.4|1533.9|1537|1535.5|1535|1533.5|20
1761071400000|2025-10-21 18:30:00|1535.5|1534|1537.6|1536.1|1537.6|1536.1|1533.4|1531.9|69
1761071700000|2025-10-21 18:35:00|1537.8|1536.3|1539.6|1538.1|1540.3|1538.8|1537.8|1536.3|60
1761072000000|2025-10-21 18:40:00|1539.4|1537.9|1533.7|1532.2|1539.4|1537.9|1533.7|1532.2|44
1761072300000|2025-10-21 18:45:00|1533.9|1532.4|1533.5|1532|1534.4|1532.9|1531.6|1530.1|45
1761072600000|2025-10-21 18:50:00|1533.4|1531.9|1531.9|1530.4|1534.3|1532.8|1531.6|1530.1|44
1761072900000|2025-10-21 18:55:00|1532|1530.5|1535.3|1533.8|1535.4|1533.9|1531.7|1530.2|112
1761073200000|2025-10-21 19:00:00|1535.4|1533.9|1538.9|1537.4|1539.5|1538|1534.7|1533.2|74
1761073500000|2025-10-21 19:05:00|1538.8|1537.3|1534.3|1532.8|1538.9|1537.4|1534.3|1532.8|41
1761073800000|2025-10-21 19:10:00|1534.1|1532.6|1530.8|1529.3|1534.1|1532.6|1529|1527.5|59
1761074100000|2025-10-21 19:15:00|1531|1529.5|1529.6|1528.1|1531.7|1530.2|1527.9|1526.4|40
1761074400000|2025-10-21 19:20:00|1529.7|1528.2|1529.1|1527.6|1531.1|1529.6|1528.9|1527.4|35
1761074700000|2025-10-21 19:25:00|1529|1527.5|1530.3|1528.8|1531.6|1530.1|1529|1527.5|33
1761075000000|2025-10-21 19:30:00|1530.2|1528.7|1532.5|1531|1532.6|1531.1|1530.2|1528.7|51
1761075300000|2025-10-21 19:35:00|1532.4|1530.9|1531.8|1530.3|1534.6|1533.1|1531.8|1530.3|22
1761075600000|2025-10-21 19:40:00|1531.5|1530|1534|1532.5|1534.1|1532.6|1530.3|1528.8|37
1761075900000|2025-10-21 19:45:00|1534.2|1532.7|1532|1530.5|1534.2|1532.7|1532|1530.5|13
1761076200000|2025-10-21 19:50:00|1532.1|1530.6|1532.7|1531.2|1533.6|1532.1|1531.9|1530.4|27
1761076500000|2025-10-21 19:55:00|1532.6|1531.1|1534.1|1532.6|1535.1|1533.6|1532.5|1531|76
1761076800000|2025-10-21 20:00:00|1533.8|1532.3|1536.8|1535.3|1537.8|1536.3|1533.4|1531.9|65
1761077100000|2025-10-21 20:05:00|1536.9|1535.4|1538.1|1536.6|1538.7|1537.2|1536.8|1535.3|30
1761077400000|2025-10-21 20:10:00|1538.2|1536.7|1537|1535.5|1538.8|1537.3|1536.4|1534.9|27
1761077700000|2025-10-21 20:15:00|1537.3|1535.8|1537.8|1536.3|1538.3|1536.8|1536.3|1534.8|37
1761078000000|2025-10-21 20:20:00|1537.9|1536.4|1536.5|1535|1538.7|1537.2|1536.5|1535|10
1761078300000|2025-10-21 20:25:00|1536.6|1535.1|1538.8|1537.3|1539.7|1538.2|1536.4|1534.9|25
1761078600000|2025-10-21 20:30:00|1539|1537.5|1539.8|1538.3|1539.8|1538.3|1536.9|1535.4|58
1761078900000|2025-10-21 20:35:00|1539.9|1538.4|1540.9|1539.4|1540.9|1539.4|1539.9|1538.4|21
1761079200000|2025-10-21 20:40:00|1540.5|1539|1540.4|1538.9|1541.3|1539.8|1540|1538.5|27
1761079500000|2025-10-21 20:45:00|1540.5|1539|1539.1|1537.6|1540.7|1539.2|1539|1537.5|27
1761079800000|2025-10-21 20:50:00|1539|1537.5|1539.5|1538|1539.6|1538.1|1537.9|1536.4|29
1761080100000|2025-10-21 20:55:00|1539.4|1537.9|1538.8|1537.3|1539.8|1538.3|1538.8|1537.3|25
1761084000000|2025-10-21 22:00:00|1539.3|1537.8|1535.5|1534|1541.7|1538.5|1535.5|1532.7|79
1761084300000|2025-10-21 22:05:00|1535.4|1533.9|1533.1|1529.1|1536.6|1534|1530.5|1528|34
1761084600000|2025-10-21 22:10:00|1532.3|1528.3|1532.8|1531.3|1534.1|1531.3|1529.8|1527.6|36
1761084900000|2025-10-21 22:15:00|1532.7|1531.2|1536.5|1535|1537|1535|1532.7|1530.1|10
1761085200000|2025-10-21 22:20:00|1536.1|1534.6|1536.2|1534.7|1536.6|1535.1|1534.6|1533.1|15
1761085500000|2025-10-21 22:25:00|1536.3|1534.8|1539.3|1535.3|1539.5|1536.4|1536.2|1533.8|8
1761085800000|2025-10-21 22:30:00|1539.1|1535.1|1538.1|1536.6|1539.1|1536.7|1537.1|1534.8|8
1761086100000|2025-10-21 22:35:00|1538.2|1536.7|1537.1|1535.6|1539.2|1536.8|1536.9|1535|10
1761086400000|2025-10-21 22:40:00|1537.2|1535.7|1538.9|1534.9|1538.9|1537|1537.2|1534.8|4
1761086700000|2025-10-21 22:45:00|1538.2|1536.7|1537.4|1535.9|1538.7|1536.7|1537.4|1534.7|1
1761087000000|2025-10-21 22:50:00|1537.3|1535.8|1537.2|1535.7|1537.3|1535.8|1536.7|1535.2|4
1761087300000|2025-10-21 22:55:00|1537.1|1535.6|1536.7|1535.2|1537.2|1535.7|1536.1|1534.6|4
1761087600000|2025-10-21 23:00:00|1536.6|1535.1|1533|1531.5|1537.1|1535.6|1532.7|1530.4|18
1761087900000|2025-10-21 23:05:00|1533.2|1531.7|1534.8|1533.3|1535.6|1533.3|1532.6|1530.2|10
1761088200000|2025-10-21 23:10:00|1534.7|1533.2|1533.3|1529.3|1535.3|1533.3|1531.6|1529.3|14
1761088500000|2025-10-21 23:15:00|1533|1529|1531.3|1529.8|1533|1530.5|1530.5|1529|26
1761088800000|2025-10-21 23:20:00|1531.2|1529.7|1533.2|1531.7|1533.4|1531.9|1530.9|1528.9|7
1761089100000|2025-10-21 23:25:00|1533.4|1531.9|1534|1532.5|1535.5|1534|1533.4|1531.9|7
1761089400000|2025-10-21 23:30:00|1534.2|1532.7|1534.6|1533.1|1534.7|1533.2|1533.6|1532.1|5
1761089700000|2025-10-21 23:35:00|1534.5|1533|1532.7|1531.2|1534.7|1533.2|1532.6|1531.1|6
1761090000000|2025-10-21 23:40:00|1532.6|1531.1|1532.5|1531|1533.5|1531.3|1532.1|1529.5|2
1761090300000|2025-10-21 23:45:00|1532.4|1530.9|1525.9|1524.4|1532.4|1530.9|1525.7|1524.2|64
1761090600000|2025-10-21 23:50:00|1525.8|1524.3|1522.9|1521.4|1525.8|1524.3|1522.2|1520|54
1761090900000|2025-10-21 23:55:00|1523.1|1521.6|1517.9|1516.4|1523.3|1521.8|1516.2|1514.7|132
1761091200000|2025-10-22 00:00:00|1518|1516.5|1503.4|1501.9|1520.8|1518.1|1502|1499.8|219
1761091500000|2025-10-22 00:05:00|1502.3|1500.8|1494.5|1493|1508.9|1506.7|1492.9|1491.1|243
1761091800000|2025-10-22 00:10:00|1494.4|1492.9|1489.4|1487.9|1495.5|1494|1482.3|1480.4|352
1761092100000|2025-10-22 00:15:00|1489.3|1487.8|1508|1504|1509.6|1507.2|1489.1|1487.6|295
1761092400000|2025-10-22 00:20:00|1506.7|1505.2|1512.5|1511|1513.6|1511|1504.5|1503|187
1761092700000|2025-10-22 00:25:00|1512.1|1510.6|1509.4|1505.4|1513.5|1511.6|1508.2|1505.3|85
1761093000000|2025-10-22 00:30:00|1509.5|1505.5|1514.1|1512.6|1517.2|1514.6|1506.3|1503.8|102
1761093300000|2025-10-22 00:35:00|1514.2|1512.7|1511.4|1509.9|1516.8|1514.8|1511.4|1508.6|120
1761093600000|2025-10-22 00:40:00|1511.7|1510.2|1507.9|1503.9|1513.1|1511|1506.3|1503.2|84
1761093900000|2025-10-22 00:45:00|1508.1|1504.1|1512.8|1511.3|1514.9|1512.2|1505.6|1503|160
1761094200000|2025-10-22 00:50:00|1512.7|1511.2|1509|1507.5|1513|1511.2|1508.7|1506.2|62
1761094500000|2025-10-22 00:55:00|1508.9|1507.4|1509.7|1508.2|1510.5|1509|1506.5|1505|64
1761094800000|2025-10-22 01:00:00|1509.6|1508.1|1518.6|1517.1|1521.3|1519.8|1507.5|1505.3|98
1761095100000|2025-10-22 01:05:00|1518.7|1517.2|1526.7|1525.2|1527.1|1525.2|1517.5|1515.1|112
1761095400000|2025-10-22 01:10:00|1526.6|1525.1|1531|1529.5|1532.2|1529.9|1524.9|1522.8|125
1761095700000|2025-10-22 01:15:00|1531.2|1529.7|1525.2|1523.7|1532.6|1530.5|1523.5|1522|93
1761096000000|2025-10-22 01:20:00|1525|1523.5|1522|1520.5|1525.9|1524.4|1520.4|1518.5|78
1761096300000|2025-10-22 01:25:00|1523.5|1519.5|1524.9|1520.9|1525.4|1522.7|1520.5|1518.4|30
1761096600000|2025-10-22 01:30:00|1523.4|1521.9|1524.4|1522.9|1526.8|1525.3|1523|1520.3|35
1761096900000|2025-10-22 01:35:00|1524.3|1522.8|1518.4|1516.9|1525.4|1523.9|1518.4|1516.9|34
1761097200000|2025-10-22 01:40:00|1518.3|1516.8|1520.8|1519.3|1522.7|1520.5|1516.7|1514.6|56
1761097500000|2025-10-22 01:45:00|1520.9|1519.4|1518.9|1517.4|1522.4|1520.9|1518.5|1517|37
1761097800000|2025-10-22 01:50:00|1518.8|1517.3|1518.7|1517.2|1520.7|1519.1|1517.9|1516.3|31
1761098100000|2025-10-22 01:55:00|1518.4|1516.9|1519.3|1517.8|1520.9|1519.4|1518.1|1516.6|23
1761098400000|2025-10-22 02:00:00|1519.9|1518.4|1525.1|1523.6|1526.5|1524.7|1519.8|1518.2|60
1761098700000|2025-10-22 02:05:00|1525.3|1523.8|1530.4|1528.9|1531|1529.5|1525.3|1523.8|71
1761099000000|2025-10-22 02:10:00|1530.5|1529|1532.3|1530.8|1533.2|1531.7|1530.3|1528.8|63
1761099300000|2025-10-22 02:15:00|1532.2|1530.7|1531.7|1530.2|1533.2|1531.7|1530.3|1528.8|43
1761099600000|2025-10-22 02:20:00|1531.8|1530.3|1531.3|1529.8|1532.2|1530.7|1527.9|1526.4|37
1761099900000|2025-10-22 02:25:00|1531.9|1530.4|1531.6|1530.1|1533.9|1531.6|1530.1|1528.3|36
1761100200000|2025-10-22 02:30:00|1531.5|1530|1531.3|1529.8|1531.7|1530.2|1530.1|1528.6|28
1761100500000|2025-10-22 02:35:00|1531.4|1529.9|1529.4|1527.9|1531.8|1530|1529.2|1527.7|16
1761100800000|2025-10-22 02:40:00|1529.5|1528|1532.4|1530.9|1533.4|1531.9|1529.2|1527.7|27
1761101100000|2025-10-22 02:45:00|1532.5|1531|1535.3|1533.8|1536.1|1534.6|1532.2|1530.7|51
1761101400000|2025-10-22 02:50:00|1535.2|1533.7|1531.9|1530.4|1535.3|1533.8|1531.7|1530.2|25
1761101700000|2025-10-22 02:55:00|1532|1530.5|1532.4|1530.9|1533.4|1531.9|1531.3|1529|22
1761102000000|2025-10-22 03:00:00|1532.3|1530.8|1531.4|1529.9|1533.9|1532.4|1530|1527.7|46
1761102300000|2025-10-22 03:05:00|1531.3|1529.8|1533.4|1531.9|1534.2|1532.7|1530.6|1529.1|24
1761102600000|2025-10-22 03:10:00|1533.2|1531.7|1531.9|1530.4|1534.2|1532.7|1531.3|1529.8|24
1761102900000|2025-10-22 03:15:00|1531.8|1530.3|1528.6|1527.1|1533.6|1531.2|1528.5|1526.9|15
1761103200000|2025-10-22 03:20:00|1528|1526.5|1530.4|1528.9|1530.5|1529|1526.9|1524.8|32
1761103500000|2025-10-22 03:25:00|1530.5|1529|1531.7|1530.2|1534.9|1532.3|1530.4|1528.9|30
1761103800000|2025-10-22 03:30:00|1531.8|1530.3|1535.4|1533.9|1536.1|1534.6|1531.2|1528.5|49
1761104100000|2025-10-22 03:35:00|1535.3|1533.8|1535.6|1534.1|1538.4|1536.9|1534.8|1533.3|61
1761104400000|2025-10-22 03:40:00|1535.7|1534.2|1535.1|1533.6|1537.1|1535.6|1534.4|1532.9|24
1761104700000|2025-10-22 03:45:00|1535|1533.5|1537.9|1536.4|1538.5|1537|1534.5|1533|79
1761105000000|2025-10-22 03:50:00|1537.8|1536.3|1536.6|1535.1|1538.2|1536.7|1536.4|1534.9|22
1761105300000|2025-10-22 03:55:00|1536.7|1535.2|1535|1533.5|1538.8|1535.8|1534.5|1532.3|17
1761105600000|2025-10-22 04:00:00|1534.9|1533.4|1534.7|1533.2|1537|1534.7|1533.4|1531.9|19
1761105900000|2025-10-22 04:05:00|1534.6|1533.1|1535.7|1534.2|1539.4|1537|1533.2|1531.7|46
1761106200000|2025-10-22 04:10:00|1535.5|1534|1533.9|1532.4|1536.9|1534.4|1531.1|1529.3|53
1761106500000|2025-10-22 04:15:00|1534.1|1532.6|1535.3|1533.8|1536.6|1534.8|1533.5|1530.9|29
1761106800000|2025-10-22 04:20:00|1535.2|1533.7|1533.4|1531.9|1535.2|1533.7|1533.4|1531|22
1761107100000|2025-10-22 04:25:00|1533.3|1531.8|1534.9|1533.4|1535.6|1534.1|1532.6|1531.1|22
1761107400000|2025-10-22 04:30:00|1534.8|1533.3|1537.4|1535.9|1537.8|1536.3|1533.6|1532.1|27
1761107700000|2025-10-22 04:35:00|1537.3|1535.8|1535.9|1534.4|1538.7|1537.2|1535.5|1534|20
1761108000000|2025-10-22 04:40:00|1536|1534.5|1536.1|1534.6|1537.3|1535.6|1535.7|1533.3|16
1761108300000|2025-10-22 04:45:00|1535.9|1534.4|1534.1|1532.6|1536.2|1534.7|1534|1532.5|25
1761108600000|2025-10-22 04:50:00|1533.7|1532.2|1534.6|1533.1|1536.6|1534.2|1533.7|1532.2|3
1761108900000|2025-10-22 04:55:00|1534.3|1532.8|1534.6|1533.1|1535.2|1533.7|1534.3|1532.8|12
1761109200000|2025-10-22 05:00:00|1534.5|1533|1537.7|1536.2|1538.1|1536.6|1534.5|1533|62
1761109500000|2025-10-22 05:05:00|1537.8|1536.3|1539.8|1538.3|1539.9|1538.4|1537.8|1536.3|54
1761109800000|2025-10-22 05:10:00|1539.7|1538.2|1540.9|1539.4|1541.7|1540.2|1539.3|1537.8|66
1761110100000|2025-10-22 05:15:00|1541|1539.5|1540.3|1538.8|1542.2|1540.7|1540|1538.5|47
1761110400000|2025-10-22 05:20:00|1540.4|1538.9|1538.3|1536.8|1540.8|1539.3|1535.7|1534.2|183
1761110700000|2025-10-22 05:25:00|1538.4|1536.9|1536|1534.5|1539.4|1537.9|1535.4|1533.9|53
1761111000000|2025-10-22 05:30:00|1535.8|1534.3|1538.8|1537.3|1538.9|1537.4|1535.7|1534.2|62
1761111300000|2025-10-22 05:35:00|1538.9|1537.4|1538.2|1536.7|1539.1|1537.6|1537|1535.5|33
1761111600000|2025-10-22 05:40:00|1538.3|1536.8|1536.9|1535.4|1538.5|1537|1536.3|1534.8|4
1761111900000|2025-10-22 05:45:00|1537.1|1535.6|1535|1533.5|1538.3|1536.8|1534.8|1533.3|50
1761112200000|2025-10-22 05:50:00|1535.6|1534.1|1536.9|1535.4|1536.9|1535.4|1533.6|1532.1|79
1761112500000|2025-10-22 05:55:00|1537|1535.5|1536.3|1534.8|1537.3|1535.8|1534.6|1533.1|47
1761112800000|2025-10-22 06:00:00|1536.4|1534.9|1535.2|1533.7|1536.9|1535|1533.9|1531.9|34
1761113100000|2025-10-22 06:05:00|1535.3|1533.8|1538.1|1536.6|1538.4|1536.9|1535.3|1533.8|41
1761113400000|2025-10-22 06:10:00|1538|1536.5|1541.6|1540.1|1542.1|1540.6|1537.9|1536.4|61
1761113700000|2025-10-22 06:15:00|1541.5|1540|1539.2|1537.7|1541.6|1540.1|1538.5|1537|33
1761114000000|2025-10-22 06:20:00|1539.3|1537.8|1539.1|1537.6|1540.7|1539.2|1538.8|1537.3|76
1761114300000|2025-10-22 06:25:00|1539.2|1537.7|1538.4|1536.9|1540.5|1539|1538.4|1536.9|19
1761114600000|2025-10-22 06:30:00|1538.2|1536.7|1540.4|1538.9|1542.3|1540.8|1538.1|1536.6|45
1761114900000|2025-10-22 06:35:00|1540.3|1538.8|1540.1|1538.6|1541.6|1540.1|1539.5|1538|32
1761115200000|2025-10-22 06:40:00|1540|1538.5|1542.4|1540.9|1543.1|1541.6|1539.8|1538.3|46
1761115500000|2025-10-22 06:45:00|1542.3|1540.8|1543|1541.5|1544.7|1543.2|1540.6|1539.1|67
1761115800000|2025-10-22 06:50:00|1542.9|1541.4|1540.7|1539.2|1543.3|1541.8|1540.5|1539|30
1761116100000|2025-10-22 06:55:00|1540.6|1539.1|1537.2|1535.7|1541.6|1540.1|1537.2|1535.7|81
1761116400000|2025-10-22 07:00:00|1536.5|1535|1526.6|1525.1|1537.1|1535.6|1526.6|1525.1|159
1761116700000|2025-10-22 07:05:00|1526.7|1525.2|1521.2|1519.7|1531.2|1529.7|1518.3|1516.8|319
1761117000000|2025-10-22 07:10:00|1521.1|1519.6|1527.9|1526.4|1530.3|1528.8|1520.7|1519.2|117
1761117300000|2025-10-22 07:15:00|1527.8|1526.3|1532|1530.5|1532.4|1530.9|1527.8|1526.3|60
1761117600000|2025-10-22 07:20:00|1531.9|1530.4|1529.8|1528.3|1533.5|1532|1526.4|1524.9|108
1761117900000|2025-10-22 07:25:00|1529.9|1528.4|1531.3|1529.8|1533|1531.5|1529.1|1527.6|50
1761118200000|2025-10-22 07:30:00|1531.2|1529.7|1531.2|1529.7|1534.3|1532.8|1529.9|1528.4|81
1761118500000|2025-10-22 07:35:00|1531.4|1529.9|1528|1526.5|1532.1|1530.6|1527.6|1526.1|30
1761118800000|2025-10-22 07:40:00|1528.2|1526.7|1526.2|1524.7|1529.2|1527.7|1526.2|1524.7|24
1761119100000|2025-10-22 07:45:00|1526.3|1524.8|1523.6|1522.1|1530.2|1528.7|1523.2|1521.7|71
1761119400000|2025-10-22 07:50:00|1523.7|1522.2|1523.1|1521.6|1525.3|1523.8|1522.7|1521.2|44
1761119700000|2025-10-22 07:55:00|1523|1521.5|1524.1|1522.6|1524.2|1522.7|1520.8|1519.3|77
1761120000000|2025-10-22 08:00:00|1524|1522.5|1520.9|1519.4|1526.3|1524.8|1520|1518.5|75
1761120300000|2025-10-22 08:05:00|1521|1519.5|1519.1|1517.6|1524.3|1522.8|1517|1515.5|96
1761120600000|2025-10-22 08:10:00|1519|1517.5|1516.4|1514.9|1520.1|1518.6|1514.2|1512.7|112
1761120900000|2025-10-22 08:15:00|1516.1|1514.6|1514.2|1512.7|1517.6|1515.3|1510.1|1508.1|141
1761121200000|2025-10-22 08:20:00|1515.8|1511.8|1521.5|1520|1525.1|1523.1|1513.4|1510.9|123
1761121500000|2025-10-22 08:25:00|1522.6|1521.1|1522.2|1520.7|1525.1|1523.6|1519.8|1518.3|78
1761121800000|2025-10-22 08:30:00|1522.1|1520.6|1533.7|1532.2|1534.3|1532.8|1522|1520.5|144
1761122100000|2025-10-22 08:35:00|1533.5|1532|1529.1|1527.6|1534.5|1533|1528.7|1527.2|122
1761122400000|2025-10-22 08:40:00|1529.5|1528|1531.7|1530.2|1534.4|1532.9|1523.9|1522.4|112
1761122700000|2025-10-22 08:45:00|1531.6|1530.1|1538.9|1537.4|1539.6|1538.1|1528.8|1527.3|165
1761123000000|2025-10-22 08:50:00|1539|1537.5|1538.5|1537|1540.3|1538.8|1534.6|1533.1|169
1761123300000|2025-10-22 08:55:00|1538.6|1537.1|1536.9|1535.4|1543.9|1541.7|1535.5|1534|169
1761123600000|2025-10-22 09:00:00|1537|1535.5|1546.6|1545.1|1549.5|1548|1536.7|1534.9|299
1761123900000|2025-10-22 09:05:00|1546.5|1545|1545.1|1543.6|1548.4|1546.9|1543.7|1542.2|147
1761124200000|2025-10-22 09:10:00|1544.9|1543.4|1539.4|1537.9|1544.9|1543.4|1537|1535.5|86
1761124500000|2025-10-22 09:15:00|1539.5|1538|1536.9|1535.4|1541.8|1540.3|1534.8|1533.3|92
1761124800000|2025-10-22 09:20:00|1537.3|1535.8|1535.1|1533.6|1537.6|1536.1|1532.1|1530.6|86
1761125100000|2025-10-22 09:25:00|1535.2|1533.7|1539.8|1538.3|1539.8|1538.3|1534.4|1532.9|73
1761125400000|2025-10-22 09:30:00|1539.9|1538.4|1536.5|1535|1543.8|1542.3|1536.4|1534.9|79
1761125700000|2025-10-22 09:35:00|1536.4|1534.9|1535.4|1533.9|1540.2|1538.7|1534.7|1533.2|51
1761126000000|2025-10-22 09:40:00|1536.2|1534.7|1531.1|1529.6|1537.5|1536|1531|1529.5|42
1761126300000|2025-10-22 09:45:00|1531|1529.5|1533.6|1532.1|1534.3|1532.8|1530.9|1529.4|49
1761126600000|2025-10-22 09:50:00|1533.4|1531.9|1534.1|1532.6|1534.9|1533.4|1532.8|1531.3|25
1761126900000|2025-10-22 09:55:00|1534|1532.5|1535.7|1534.2|1537.9|1536.4|1533.7|1532.2|45
1761127200000|2025-10-22 10:00:00|1535.8|1534.3|1534.3|1532.8|1536.9|1535.4|1531.8|1530.3|40
1761127500000|2025-10-22 10:05:00|1534.4|1532.9|1533.1|1531.6|1534.7|1533.2|1530.9|1529.4|65
1761127800000|2025-10-22 10:10:00|1533|1531.5|1534.4|1532.9|1534.9|1533.4|1530.9|1529.4|48
1761128100000|2025-10-22 10:15:00|1534.3|1532.8|1538.3|1536.8|1539.2|1537.7|1533.5|1532|99
1761128400000|2025-10-22 10:20:00|1538.4|1536.9|1541.4|1539.9|1542.7|1541.2|1538.4|1536.9|91
1761128700000|2025-10-22 10:25:00|1541.5|1540|1544.4|1542.9|1545.3|1543.8|1540.4|1538.9|69
1761129000000|2025-10-22 10:30:00|1544.3|1542.8|1540|1538.5|1545.2|1543.7|1539.5|1538|59
1761129300000|2025-10-22 10:35:00|1540.1|1538.6|1533.6|1532.1|1540.7|1539.2|1532.1|1530.6|89
1761129600000|2025-10-22 10:40:00|1533.5|1532|1531.7|1530.2|1535|1533.5|1526.4|1524.9|102
1761129900000|2025-10-22 10:45:00|1531.4|1529.9|1536.3|1534.8|1536.5|1535|1531.1|1529.6|52
1761130200000|2025-10-22 10:50:00|1536.4|1534.9|1530.2|1528.7|1536.4|1534.9|1530.1|1528.6|141
1761130500000|2025-10-22 10:55:00|1530.1|1528.6|1529.7|1528.2|1530.9|1529.4|1525.6|1524.1|119
1761130800000|2025-10-22 11:00:00|1528.9|1527.4|1524.3|1522.8|1530.5|1529|1521.2|1519.7|148
1761131100000|2025-10-22 11:05:00|1524.2|1522.7|1528.5|1527|1531.1|1529.6|1524.1|1522.6|123
1761131400000|2025-10-22 11:10:00|1528.6|1527.1|1533.8|1532.3|1534|1532.5|1527.1|1525.6|96
1761131700000|2025-10-22 11:15:00|1533.9|1532.4|1536.5|1535|1536.6|1535.1|1532.1|1530.6|102
1761132000000|2025-10-22 11:20:00|1536.4|1534.9|1537.5|1536|1538.7|1537.2|1533.7|1532.2|94
1761132300000|2025-10-22 11:25:00|1537.6|1536.1|1530.4|1528.9|1539.5|1538|1529.7|1528.2|80
1761132600000|2025-10-22 11:30:00|1530.3|1528.8|1529.5|1528|1531.9|1530.4|1528|1526.5|120
1761132900000|2025-10-22 11:35:00|1529.3|1527.8|1528.6|1527.1|1533.2|1531.7|1527.2|1525.7|63
1761133200000|2025-10-22 11:40:00|1528.2|1526.7|1529|1527.5|1529.1|1527.6|1525.2|1523.7|65
1761133500000|2025-10-22 11:45:00|1529.1|1527.6|1526.2|1524.7|1530.7|1529.2|1525.6|1524.1|66
1761133800000|2025-10-22 11:50:00|1526.1|1524.6|1523.4|1521.9|1527.3|1525.8|1521|1519.5|93
1761134100000|2025-10-22 11:55:00|1523.3|1521.8|1520.9|1519.4|1524.4|1522.9|1519.4|1517.9|135
1761134400000|2025-10-22 12:00:00|1521.1|1519.6|1528.4|1526.9|1529.4|1527.9|1521.1|1519.6|145
1761134700000|2025-10-22 12:05:00|1528.5|1527|1528.3|1526.8|1530.1|1528.6|1526.6|1525.1|99
1761135000000|2025-10-22 12:10:00|1528.4|1526.9|1528.5|1527|1528.7|1527.2|1526.3|1524.8|53
1761135300000|2025-10-22 12:15:00|1528.2|1526.7|1531.4|1529.9|1531.6|1530.1|1527.5|1526|68
1761135600000|2025-10-22 12:20:00|1529|1527.5|1528.2|1526.7|1530.6|1529.1|1525.5|1524|138
1761135900000|2025-10-22 12:25:00|1528.1|1526.6|1533.5|1532|1533.5|1532|1526.2|1524.7|138
1761136200000|2025-10-22 12:30:00|1533.6|1532.1|1528.9|1527.4|1535|1533.5|1528.2|1526.7|138
1761136500000|2025-10-22 12:35:00|1528.8|1527.3|1528.5|1527|1530.3|1528.8|1527.1|1525.6|68
1761136800000|2025-10-22 12:40:00|1528.3|1526.8|1526.4|1524.9|1528.5|1527|1526|1524.5|77
1761137100000|2025-10-22 12:45:00|1526.5|1525|1529.4|1527.9|1532.7|1531.2|1526.2|1524.7|114
1761137400000|2025-10-22 12:50:00|1529.5|1528|1529.9|1528.4|1530.3|1528.8|1526.1|1524.6|111
1761137700000|2025-10-22 12:55:00|1529.8|1528.3|1527.7|1526.2|1531.1|1529.6|1525.5|1524|131
1761138000000|2025-10-22 13:00:00|1527.6|1526.1|1535.5|1534|1535.6|1534.1|1527.6|1526.1|230
1761138300000|2025-10-22 13:05:00|1535.4|1533.9|1540.2|1538.7|1540.5|1539|1534|1532.5|288
1761138600000|2025-10-22 13:10:00|1540.3|1538.8|1541.8|1540.3|1543.1|1541.6|1539.3|1537.8|134
1761138900000|2025-10-22 13:15:00|1541.9|1540.4|1538.5|1537|1542.3|1540.8|1537.7|1536.2|236
1761139200000|2025-10-22 13:20:00|1538.1|1536.6|1543.3|1541.8|1543.3|1541.8|1537.3|1535.8|179
1761139500000|2025-10-22 13:25:00|1543.6|1542.1|1537.9|1536.4|1544.4|1542.9|1537.2|1535.7|137
1761139800000|2025-10-22 13:30:00|1537.8|1536.3|1538.4|1536.9|1539.2|1537.7|1534|1532.5|191
1761140100000|2025-10-22 13:35:00|1538.3|1536.8|1548.1|1546.6|1548.4|1546.9|1537.6|1536.1|225
1761140400000|2025-10-22 13:40:00|1548.2|1546.7|1541.1|1539.6|1548.7|1547.2|1541.1|1539.6|167
1761140700000|2025-10-22 13:45:00|1541.2|1539.7|1547.3|1545.8|1547.4|1545.9|1540.2|1538.7|274
1761141000000|2025-10-22 13:50:00|1547.2|1545.7|1552|1550.5|1552.2|1550.7|1545.7|1544.2|163
1761141300000|2025-10-22 13:55:00|1551.9|1550.4|1546.1|1544.6|1552.4|1550.9|1545|1543.5|197
1761141600000|2025-10-22 14:00:00|1545.9|1544.4|1550.3|1548.8|1552.7|1551.2|1545.2|1543.7|312
1761141900000|2025-10-22 14:05:00|1550.4|1548.9|1544.3|1542.8|1550.5|1549|1544.2|1542.7|246
1761142200000|2025-10-22 14:10:00|1544.4|1542.9|1546.4|1544.9|1546.8|1545.3|1542.8|1541.3|143
1761142500000|2025-10-22 14:15:00|1546.5|1545|1548|1546.5|1550.6|1549.1|1544.1|1542.6|145
1761142800000|2025-10-22 14:20:00|1547.8|1546.3|1542.8|1541.3|1548.2|1546.7|1541.1|1539.6|113
1761143100000|2025-10-22 14:25:00|1542.4|1540.9|1542.6|1541.1|1545.5|1544|1542|1540.5|150
1761143400000|2025-10-22 14:30:00|1542.7|1541.2|1538|1536.5|1543.6|1542.1|1535.8|1534.3|298
1761143700000|2025-10-22 14:35:00|1537.9|1536.4|1540|1538.5|1543.8|1542.3|1537.7|1536.2|146
1761144000000|2025-10-22 14:40:00|1539.9|1538.4|1536.7|1535.2|1541.6|1540.1|1535.2|1533.7|160
1761144300000|2025-10-22 14:45:00|1536.6|1535.1|1536.7|1535.2|1536.9|1535.4|1532.3|1530.8|151
1761144600000|2025-10-22 14:50:00|1536.8|1535.3|1533.1|1531.6|1539.8|1538.3|1532.6|1531.1|142
1761144900000|2025-10-22 14:55:00|1533.3|1531.8|1536.1|1534.6|1536.8|1535.3|1532.1|1530.6|98
1761145200000|2025-10-22 15:00:00|1536|1534.5|1541|1539.5|1541.2|1539.7|1535.3|1533.8|143
1761145500000|2025-10-22 15:05:00|1540.5|1539|1541.6|1540.1|1543.3|1541.8|1538.2|1536.7|87
1761145800000|2025-10-22 15:10:00|1541.5|1540|1538.9|1537.4|1543.2|1541.7|1538|1536.5|100
1761146100000|2025-10-22 15:15:00|1539|1537.5|1538.8|1537.3|1540.4|1538.9|1538.2|1536.7|60
1761146400000|2025-10-22 15:20:00|1538.7|1537.2|1537.9|1536.4|1541.3|1539.8|1536|1534.5|74
1761146700000|2025-10-22 15:25:00|1537.8|1536.3|1536.1|1534.6|1538.2|1536.7|1535.4|1533.9|73
1761147000000|2025-10-22 15:30:00|1536|1534.5|1539|1537.5|1539.6|1538.1|1534.9|1533.4|108
1761147300000|2025-10-22 15:35:00|1539.1|1537.6|1540.4|1538.9|1544.3|1542.8|1539|1537.5|143
1761147600000|2025-10-22 15:40:00|1540.5|1539|1540.6|1539.1|1542.9|1541.4|1539.8|1538.3|82
1761147900000|2025-10-22 15:45:00|1540.7|1539.2|1542|1540.5|1542.5|1541|1539.8|1538.3|68
1761148200000|2025-10-22 15:50:00|1541.9|1540.4|1543.9|1542.4|1544.8|1543.3|1541.1|1539.6|62
1761148500000|2025-10-22 15:55:00|1544|1542.5|1543.1|1541.6|1547|1545.5|1542.8|1541.3|92
1761148800000|2025-10-22 16:00:00|1543|1541.5|1541.2|1539.7|1543|1541.5|1538.2|1536.7|81
1761149100000|2025-10-22 16:05:00|1540.8|1539.3|1539.9|1538.4|1542.3|1540.8|1539.7|1538.2|60
1761149400000|2025-10-22 16:10:00|1539.8|1538.3|1536.9|1535.4|1540.2|1538.7|1534|1532.5|186
1761149700000|2025-10-22 16:15:00|1537.2|1535.7|1545.5|1544|1545.7|1544.2|1537.2|1535.7|172
1761150000000|2025-10-22 16:20:00|1545.3|1543.8|1547.3|1545.8|1547.5|1546|1543.8|1542.3|135
1761150300000|2025-10-22 16:25:00|1547.5|1546|1552.6|1551.1|1556|1554.5|1547.2|1545.7|304
1761150600000|2025-10-22 16:30:00|1552.9|1551.4|1553.5|1552|1554.9|1553.4|1546.8|1545.3|385
1761150900000|2025-10-22 16:35:00|1553.6|1552.1|1553|1551.5|1556.1|1554.6|1551.3|1549.8|267
1761151200000|2025-10-22 16:40:00|1552.7|1551.2|1556.9|1555.4|1559.5|1558|1552.6|1551.1|324
1761151500000|2025-10-22 16:45:00|1557|1555.5|1556.6|1555.1|1560.1|1558.6|1553.9|1552.4|284
1761151800000|2025-10-22 16:50:00|1556.7|1555.2|1559.9|1558.4|1560.6|1559.1|1553.6|1552.1|190
1761152100000|2025-10-22 16:55:00|1559.7|1558.2|1556.8|1555.3|1562.6|1561.1|1555|1553.5|288
1761152400000|2025-10-22 17:00:00|1557.1|1555.6|1553.8|1552.3|1557.8|1556.3|1551.8|1550.3|415
1761152700000|2025-10-22 17:05:00|1553.6|1552.1|1556.8|1555.3|1557.6|1556.1|1552.2|1550.7|156
1761153000000|2025-10-22 17:10:00|1556.7|1555.2|1555.7|1554.2|1557.3|1555.8|1554.6|1553.1|86
1761153300000|2025-10-22 17:15:00|1555.9|1554.4|1557.1|1555.6|1557.6|1556.1|1554.7|1553.2|83
1761153600000|2025-10-22 17:20:00|1557|1555.5|1560.6|1559.1|1561.5|1560|1556.9|1555.4|170
1761153900000|2025-10-22 17:25:00|1561.2|1559.7|1562.7|1561.2|1563|1561.5|1560.1|1558.6|130
1761154200000|2025-10-22 17:30:00|1563|1561.5|1565.7|1564.2|1565.9|1564.4|1558.4|1556.9|242
1761154500000|2025-10-22 17:35:00|1565.6|1564.1|1566.5|1565|1568.1|1566.6|1565.4|1563.9|185
1761154800000|2025-10-22 17:40:00|1566.2|1564.7|1566.8|1565.3|1568|1566.5|1563.3|1561.8|176
1761155100000|2025-10-22 17:45:00|1566.9|1565.4|1572.9|1571.4|1573.6|1572.1|1565.6|1564.1|201
1761155400000|2025-10-22 17:50:00|1573|1571.5|1565.1|1563.6|1573.4|1571.9|1564.8|1563.3|167
1761155700000|2025-10-22 17:55:00|1565.2|1563.7|1567.3|1565.8|1568|1566.5|1564.9|1563.4|115
1761156000000|2025-10-22 18:00:00|1567.4|1565.9|1569.1|1567.6|1569.1|1567.6|1566.8|1565.3|146
1761156300000|2025-10-22 18:05:00|1569|1567.5|1568.2|1566.7|1570.3|1568.8|1567.7|1566.2|143
1761156600000|2025-10-22 18:10:00|1568.3|1566.8|1568.6|1567.1|1569.3|1567.8|1566.7|1565.2|68
1761156900000|2025-10-22 18:15:00|1568.7|1567.2|1566.6|1565.1|1569.5|1568|1565.2|1563.7|137
1761157200000|2025-10-22 18:20:00|1566.5|1565|1568.4|1566.9|1569.2|1567.7|1566.4|1564.9|138
1761157500000|2025-10-22 18:25:00|1568.5|1567|1564.9|1563.4|1568.5|1567|1562.9|1561.4|157
1761157800000|2025-10-22 18:30:00|1565|1563.5|1566.3|1564.8|1566.6|1565.1|1563|1561.5|110
1761158100000|2025-10-22 18:35:00|1566.2|1564.7|1572.4|1570.9|1572.4|1570.9|1566.2|1564.7|168
1761158400000|2025-10-22 18:40:00|1572.2|1570.7|1573.3|1571.8|1573.8|1572.3|1570.3|1568.8|152
1761158700000|2025-10-22 18:45:00|1573.4|1571.9|1573.7|1572.2|1574.3|1572.8|1571.8|1570.3|126
1761159000000|2025-10-22 18:50:00|1573.5|1572|1571.1|1569.6|1573.5|1572|1570.8|1569.3|78
1761159300000|2025-10-22 18:55:00|1571|1569.5|1571.5|1570|1572.2|1570.7|1570.7|1569.2|74
1761159600000|2025-10-22 19:00:00|1571.6|1570.1|1575.4|1573.9|1576.3|1574.8|1571.2|1569.7|139
1761159900000|2025-10-22 19:05:00|1575.5|1574|1574.9|1573.4|1575.7|1574.2|1573.9|1572.4|112
1761160200000|2025-10-22 19:10:00|1574.8|1573.3|1576.4|1574.9|1576.8|1575.3|1574.7|1573.2|87
1761160500000|2025-10-22 19:15:00|1576.5|1575|1573.2|1571.7|1576.8|1575.3|1572.6|1571.1|149
1761160800000|2025-10-22 19:20:00|1573.1|1571.6|1575.8|1574.3|1576.3|1574.8|1572.1|1570.6|112
1761161100000|2025-10-22 19:25:00|1575.7|1574.2|1580.3|1578.8|1580.5|1579|1575.4|1573.9|139
1761161400000|2025-10-22 19:30:00|1580.4|1578.9|1579|1577.5|1582.4|1580.9|1578|1576.5|168
1761161700000|2025-10-22 19:35:00|1579.1|1577.6|1581|1579.5|1581.8|1580.3|1578.1|1576.6|105
1761162000000|2025-10-22 19:40:00|1580.9|1579.4|1580.3|1578.8|1581.2|1579.7|1578.4|1576.9|68
1761162300000|2025-10-22 19:45:00|1580.4|1578.9|1579.7|1578.2|1580.8|1579.3|1577|1575.5|198
1761162600000|2025-10-22 19:50:00|1579.8|1578.3|1575.7|1574.2|1580.1|1578.6|1575.7|1574.2|69
1761162900000|2025-10-22 19:55:00|1575.9|1574.4|1576.3|1574.8|1578.1|1576.6|1575.5|1574|91
1761163200000|2025-10-22 20:00:00|1576.2|1574.7|1575.6|1574.1|1576.5|1575|1574.3|1572.8|37
1761163500000|2025-10-22 20:05:00|1575.7|1574.2|1577.8|1576.3|1578.6|1577.1|1575.7|1574.2|44
1761163800000|2025-10-22 20:10:00|1577.7|1576.2|1577.9|1576.4|1578.9|1577.4|1577.4|1575.9|19
1761164100000|2025-10-22 20:15:00|1578|1576.5|1576.8|1575.3|1579.3|1577.8|1576|1574.5|25
1761164400000|2025-10-22 20:20:00|1576.9|1575.4|1573.1|1571.6|1577.5|1576|1573|1571.5|29
1761164700000|2025-10-22 20:25:00|1573.2|1571.7|1576.4|1574.9|1576.7|1575.2|1573.1|1571.6|44
1761165000000|2025-10-22 20:30:00|1576.5|1575|1580.1|1578.6|1580.9|1579.4|1576.5|1575|48
1761165300000|2025-10-22 20:35:00|1580.2|1578.7|1574.5|1573|1580.3|1578.8|1574.5|1573|81
1761165600000|2025-10-22 20:40:00|1574.7|1573.2|1576.1|1574.6|1577|1575.5|1574.7|1573.2|41
1761165900000|2025-10-22 20:45:00|1576.2|1574.7|1575.4|1573.9|1576.3|1574.8|1574.6|1573.1|19
1761166200000|2025-10-22 20:50:00|1575.3|1573.8|1575.3|1573.8|1576.1|1574.6|1574.5|1573|29
1761166500000|2025-10-22 20:55:00|1575.2|1573.7|1578.6|1577.1|1579.2|1577.7|1574.6|1573.1|88
1761170400000|2025-10-22 22:00:00|1576.9|1575.4|1577.7|1573.7|1579.1|1576.6|1573.6|1571.1|38
1761170700000|2025-10-22 22:05:00|1578.1|1574.1|1574.1|1572.6|1578.2|1575.1|1573.4|1571.5|18
1761171000000|2025-10-22 22:10:00|1574|1572.5|1576.6|1575.1|1576.6|1575.1|1572.1|1570.1|78
1761171300000|2025-10-22 22:15:00|1576.7|1575.2|1582.7|1581.2|1582.8|1581.3|1576.5|1573.9|34
1761171600000|2025-10-22 22:20:00|1583|1581.5|1588.1|1584.1|1589.4|1587.9|1579.1|1575.1|133
1761171900000|2025-10-22 22:25:00|1587|1585.5|1592.1|1590.6|1594.8|1593|1585.9|1584.1|115
1761172200000|2025-10-22 22:30:00|1590.7|1589.2|1583.6|1582.1|1590.7|1589.2|1583.4|1580.9|45
1761172500000|2025-10-22 22:35:00|1584.9|1580.9|1583|1581.5|1585.7|1583.5|1582.4|1579.9|28
1761172800000|2025-10-22 22:40:00|1582.7|1581.2|1583.1|1581.6|1584.5|1582.2|1580.3|1577.7|31
1761173100000|2025-10-22 22:45:00|1583.2|1581.7|1584.3|1580.3|1586.9|1584.1|1582.1|1579.4|71
1761173400000|2025-10-22 22:50:00|1584.4|1580.4|1584|1580|1586.8|1584.6|1583.2|1580|38
1761173700000|2025-10-22 22:55:00|1584.1|1580.1|1582.9|1578.9|1584.1|1581.4|1578.7|1576|43
1761174000000|2025-10-22 23:00:00|1580.9|1579.4|1582|1580.5|1584.6|1582.1|1580.5|1578.6|19
1761174300000|2025-10-22 23:05:00|1581.8|1580.3|1578.8|1577.3|1582.2|1580.5|1578.7|1575.9|4
1761174600000|2025-10-22 23:10:00|1578.4|1576.9|1580|1576|1580.7|1578.8|1575.9|1573.4|70
1761174900000|2025-10-22 23:15:00|1579.8|1575.8|1574.5|1573|1579.9|1577|1573.9|1571.3|28
1761175200000|2025-10-22 23:20:00|1574.7|1573.2|1574.8|1573.3|1578.5|1575.4|1573.9|1572.4|18
1761175500000|2025-10-22 23:25:00|1574.7|1573.2|1575.8|1571.8|1576.1|1573.7|1573.5|1570.8|14
1761175800000|2025-10-22 23:30:00|1574.3|1570.3|1576.6|1575.1|1579|1576.2|1573.7|1570.3|24
1761176100000|2025-10-22 23:35:00|1576.7|1575.2|1574.4|1570.4|1576.7|1575.2|1574.4|1570.4|18
1761176400000|2025-10-22 23:40:00|1574.2|1570.2|1570.7|1566.7|1574.5|1570.5|1566.9|1564.3|54
1761176700000|2025-10-22 23:45:00|1569.6|1568.1|1570.4|1568.9|1571.7|1570.2|1568.6|1566.2|55
1761177000000|2025-10-22 23:50:00|1570.5|1569|1574.4|1572.9|1574.7|1573.1|1569.8|1567.2|43
1761177300000|2025-10-22 23:55:00|1574.3|1572.8|1574.3|1572.8|1576|1574.5|1573.8|1571.2|60
1761177600000|2025-10-23 00:00:00|1574.4|1572.9|1583.5|1579.5|1584.2|1582.3|1570.2|1567.4|154
1761177900000|2025-10-23 00:05:00|1582.3|1580.8|1575.6|1574.1|1583.5|1580.8|1574.4|1572|67
1761178200000|2025-10-23 00:10:00|1575.5|1574|1574.2|1572.7|1578.2|1575.8|1574.1|1571.8|35
1761178500000|2025-10-23 00:15:00|1574.3|1572.8|1572.3|1570.8|1575.1|1572.8|1570.2|1568.7|62
1761178800000|2025-10-23 00:20:00|1572.2|1570.7|1571.1|1569.6|1573.6|1572.1|1566.6|1565.1|141
1761179100000|2025-10-23 00:25:00|1571|1569.5|1571.3|1569.8|1573.4|1571.9|1569.5|1566.8|37
1761179400000|2025-10-23 00:30:00|1571.4|1569.9|1573.6|1572.1|1575.7|1573.6|1569.5|1566.7|41
1761179700000|2025-10-23 00:35:00|1572.4|1570.9|1570.5|1569|1573.8|1571.3|1569.5|1567.1|17
1761180000000|2025-10-23 00:40:00|1570.6|1569.1|1572.6|1571.1|1574.9|1572.4|1570.4|1568.2|6
1761180300000|2025-10-23 00:45:00|1572.8|1571.3|1576.4|1574.9|1576.9|1575.4|1572.6|1570.3|15
1761180600000|2025-10-23 00:50:00|1576.5|1575|1578.1|1574.1|1581.1|1578.6|1576.1|1573.8|49
1761180900000|2025-10-23 00:55:00|1576.8|1575.3|1578|1576.5|1580.9|1578.5|1576.6|1574.1|28
1761181200000|2025-10-23 01:00:00|1578.2|1576.7|1573.5|1572|1578.5|1576.7|1571.2|1568.9|63
1761181500000|2025-10-23 01:05:00|1573.6|1572.1|1576.4|1574.9|1579.2|1576.5|1573.4|1570.9|32
1761181800000|2025-10-23 01:10:00|1576.5|1575|1579.8|1578.3|1582.2|1579.7|1576.4|1573.9|33
1761182100000|2025-10-23 01:15:00|1579.9|1578.4|1577.9|1576.4|1580|1578.5|1577.4|1575.3|15
1761182400000|2025-10-23 01:20:00|1578.1|1576.6|1579.3|1577.8|1580.8|1578.9|1578.1|1576|16
1761182700000|2025-10-23 01:25:00|1579.5|1578|1582.9|1581.4|1584.5|1582|1578.5|1576.2|65
1761183000000|2025-10-23 01:30:00|1582.3|1580.8|1586.3|1584.8|1587.1|1585.6|1582|1580|70
1761183300000|2025-10-23 01:35:00|1587.5|1586|1586.4|1584.9|1589|1586.4|1585.3|1583|67
1761183600000|2025-10-23 01:40:00|1586.5|1585|1583.4|1581.9|1588.9|1586.5|1582.5|1580.5|87
1761183900000|2025-10-23 01:45:00|1583.3|1581.8|1582.2|1580.7|1586.2|1584.7|1582.2|1580.1|33
1761184200000|2025-10-23 01:50:00|1582.3|1580.8|1581.9|1580.4|1583.7|1582.2|1581.9|1580.4|25
1761184500000|2025-10-23 01:55:00|1581.8|1580.3|1578.9|1577.4|1581.8|1580.3|1577.7|1576.2|47
1761184800000|2025-10-23 02:00:00|1579|1577.5|1579.2|1577.7|1580.7|1579|1576.8|1574.2|38
1761185100000|2025-10-23 02:05:00|1578.8|1577.3|1578.3|1576.8|1579.9|1577.5|1577.9|1575.2|16
1761185400000|2025-10-23 02:10:00|1578.4|1576.9|1577.3|1575.8|1579.9|1577.9|1576.8|1574.6|12
1761185700000|2025-10-23 02:15:00|1577.4|1575.9|1577.6|1576.1|1579.4|1577.5|1576.7|1574.4|22
1761186000000|2025-10-23 02:20:00|1577.4|1575.9|1579.6|1578.1|1580.5|1578.6|1577.4|1575.9|12
1761186300000|2025-10-23 02:25:00|1579.7|1578.2|1582.2|1580.7|1584.4|1582.9|1579.4|1577.9|36
1761186600000|2025-10-23 02:30:00|1582.3|1580.8|1584.3|1582.8|1585.9|1583.8|1581.8|1579.7|34
1761186900000|2025-10-23 02:35:00|1584.4|1582.9|1584.4|1582.9|1588.2|1585.3|1584.1|1582.6|38
1761187200000|2025-10-23 02:40:00|1584.3|1582.8|1586.2|1584.7|1586.5|1585|1582.8|1581.2|25
1761187500000|2025-10-23 02:45:00|1586.1|1584.6|1590.1|1588.6|1590.5|1589|1586|1584.5|52
1761187800000|2025-10-23 02:50:00|1590.2|1588.7|1588.3|1586.8|1590.4|1588.9|1587.4|1585.9|35
1761188100000|2025-10-23 02:55:00|1588.4|1586.9|1590.3|1588.8|1591.9|1590.4|1588.1|1586.6|68
1761188400000|2025-10-23 03:00:00|1590.4|1588.9|1590.7|1589.2|1591.6|1590.1|1588.1|1586.6|34
1761188700000|2025-10-23 03:05:00|1590.6|1589.1|1591|1589.5|1593.3|1591.8|1589.5|1587.4|32
1761189000000|2025-10-23 03:10:00|1590.7|1589.2|1591.9|1590.4|1593|1590.7|1590.1|1588.1|16
1761189300000|2025-10-23 03:15:00|1592|1590.5|1594.2|1592.7|1594.5|1593|1591.8|1590.3|32
1761189600000|2025-10-23 03:20:00|1594.1|1592.6|1598.3|1596.8|1598.4|1596.9|1593.6|1592.1|77
1761189900000|2025-10-23 03:25:00|1598.4|1596.9|1597.1|1595.6|1600.3|1598.8|1594.7|1593.2|56
1761190200000|2025-10-23 03:30:00|1597.2|1595.7|1597.4|1595.9|1599.2|1597.7|1596.4|1594.7|57
1761190500000|2025-10-23 03:35:00|1597.3|1595.8|1597.1|1595.6|1599|1597.5|1596.6|1595.1|80
1761190800000|2025-10-23 03:40:00|1597|1595.5|1594|1592.5|1597.6|1596.1|1592.3|1590.8|49
1761191100000|2025-10-23 03:45:00|1593.9|1592.4|1594.1|1592.6|1595|1593.5|1592.8|1591.3|24
1761191400000|2025-10-23 03:50:00|1594.2|1592.7|1593.5|1592|1594.6|1593.1|1591.8|1590.3|67
1761191700000|2025-10-23 03:55:00|1593.3|1591.8|1594.5|1593|1595.7|1594.2|1593.3|1591.8|12
1761192000000|2025-10-23 04:00:00|1594.6|1593.1|1592.3|1590.8|1594.7|1593.2|1592|1590.3|17
1761192300000|2025-10-23 04:05:00|1592.2|1590.7|1587.9|1586.4|1592.7|1591.2|1586.7|1585.2|53
1761192600000|2025-10-23 04:10:00|1587.8|1586.3|1593.2|1591.7|1593.5|1592|1587.8|1586.3|30
1761192900000|2025-10-23 04:15:00|1593.3|1591.8|1587.2|1585.7|1594.1|1592.6|1586.9|1585.4|33
1761193200000|2025-10-23 04:20:00|1587.4|1585.9|1587.4|1585.9|1588.1|1586.3|1586.1|1584.1|38
1761193500000|2025-10-23 04:25:00|1587.5|1586|1584.7|1583.2|1587.9|1586.4|1584.2|1582.7|31
1761193800000|2025-10-23 04:30:00|1584.6|1583.1|1587.5|1586|1588|1586.5|1584.5|1583|42
1761194100000|2025-10-23 04:35:00|1587.6|1586.1|1589|1587.5|1590.2|1588.7|1586.7|1585.2|54
1761194400000|2025-10-23 04:40:00|1589.1|1587.6|1589.5|1588|1590.2|1588.7|1588|1586.5|32
1761194700000|2025-10-23 04:45:00|1589.7|1588.2|1589.3|1587.8|1590|1588.5|1589.1|1587.6|30
1761195000000|2025-10-23 04:50:00|1589.2|1587.7|1588.9|1587.4|1589.7|1588.2|1588|1586.5|35
1761195300000|2025-10-23 04:55:00|1589|1587.5|1586.7|1585.2|1589.4|1587.9|1585.5|1584|51
1761195600000|2025-10-23 05:00:00|1586.6|1585.1|1587.4|1585.9|1588.8|1587.3|1586.6|1585.1|22
1761195900000|2025-10-23 05:05:00|1587.3|1585.8|1587.3|1585.8|1587.5|1586|1586.6|1585.1|20
1761196200000|2025-10-23 05:10:00|1587.4|1585.9|1584.5|1583|1587.9|1586.4|1584|1582.5|39
1761196500000|2025-10-23 05:15:00|1584.4|1582.9|1584.5|1583|1586|1584.5|1582.9|1581.4|42
1761196800000|2025-10-23 05:20:00|1584.3|1582.8|1582.5|1581|1584.3|1582.8|1581.4|1579.9|40
1761197100000|2025-10-23 05:25:00|1582.4|1580.9|1582.6|1581.1|1584|1582.5|1581|1579.5|47
1761197400000|2025-10-23 05:30:00|1582.4|1580.9|1585|1583.5|1586.9|1584.6|1578|1576.5|108
1761197700000|2025-10-23 05:35:00|1584.9|1583.4|1588|1586.5|1588.9|1587.4|1584|1582.1|41
1761198000000|2025-10-23 05:40:00|1587.9|1586.4|1589.6|1588.1|1589.7|1588.2|1586.2|1584.7|18
1761198300000|2025-10-23 05:45:00|1589.2|1587.7|1587.4|1585.9|1590.8|1589.3|1586|1584.5|84
1761198600000|2025-10-23 05:50:00|1586.6|1585.1|1591|1589.5|1591.1|1589.6|1584.8|1583.3|70
1761198900000|2025-10-23 05:55:00|1591.2|1589.7|1591.4|1589.9|1592.9|1591.4|1590.9|1589.4|31
1761199200000|2025-10-23 06:00:00|1591.5|1590|1592.8|1591.3|1593.1|1591.6|1587.9|1585.8|80
1761199500000|2025-10-23 06:05:00|1592.7|1591.2|1593.7|1592.2|1597.3|1595.8|1592.7|1591.2|73
1761199800000|2025-10-23 06:10:00|1593.9|1592.4|1593.2|1591.7|1595.4|1593.9|1591.2|1589.7|60
1761200100000|2025-10-23 06:15:00|1593.1|1591.6|1591.1|1589.6|1595.6|1592|1591|1589.5|59
1761200400000|2025-10-23 06:20:00|1591.2|1589.7|1589.5|1588|1591.2|1589.7|1586.3|1584.8|41
1761200700000|2025-10-23 06:25:00|1589.6|1588.1|1591|1589.5|1592.9|1591.1|1588.3|1586.8|50
1761201000000|2025-10-23 06:30:00|1591.2|1589.7|1585.2|1583.7|1593.4|1591.9|1585.2|1582.7|96
1761201300000|2025-10-23 06:35:00|1585.3|1583.8|1586.5|1585|1588.3|1586.3|1584.5|1582.8|104
1761201600000|2025-10-23 06:40:00|1587.5|1583.5|1592.1|1590.6|1593.5|1591.6|1586|1583.5|91
1761201900000|2025-10-23 06:45:00|1592.2|1590.7|1592.9|1591.4|1594.5|1591.7|1591.4|1588.9|16
1761202200000|2025-10-23 06:50:00|1593|1591.5|1596.1|1594.6|1597.7|1595.4|1592.8|1591.3|67
1761202500000|2025-10-23 06:55:00|1595.9|1594.4|1594.2|1592.7|1595.9|1594.4|1588.3|1586.8|168
1761202800000|2025-10-23 07:00:00|1594.1|1592.6|1602.2|1600.7|1602.3|1600.8|1593.2|1591.7|163
1761203100000|2025-10-23 07:05:00|1603.3|1601.8|1605.3|1603.8|1608.3|1606.8|1603.3|1601.7|210
1761203400000|2025-10-23 07:10:00|1605.4|1603.9|1606.1|1604.6|1606.5|1605|1603.3|1601.8|164
1761203700000|2025-10-23 07:15:00|1606.2|1604.7|1617.5|1616|1617.5|1616|1604.5|1603|226
1761204000000|2025-10-23 07:20:00|1617.3|1615.8|1608.1|1606.6|1617.4|1615.9|1607.2|1605.7|257
1761204300000|2025-10-23 07:25:00|1608.2|1606.7|1611|1609.5|1611|1609.5|1606.4|1604.9|85
1761204600000|2025-10-23 07:30:00|1611.3|1609.8|1608|1606.5|1612.7|1611.2|1607.7|1606.2|111
1761204900000|2025-10-23 07:35:00|1608.3|1606.8|1603.4|1601.9|1608.3|1606.8|1600.6|1599|142
1761205200000|2025-10-23 07:40:00|1603.5|1602|1604|1602.5|1604.9|1603.4|1600.9|1599.4|90
1761205500000|2025-10-23 07:45:00|1604.2|1602.7|1604.5|1603|1604.9|1603.4|1601.4|1599.9|53
1761205800000|2025-10-23 07:50:00|1605.1|1603.6|1605|1603.5|1605.3|1603.8|1602.7|1601.2|52
1761206100000|2025-10-23 07:55:00|1605.1|1603.6|1601.5|1600|1605.1|1603.6|1601.5|1600|26
1761206400000|2025-10-23 08:00:00|1602.4|1600.9|1610.1|1608.6|1611.1|1609.6|1601.4|1599.9|163
1761206700000|2025-10-23 08:05:00|1610.2|1608.7|1607.9|1606.4|1617.7|1616.2|1607.8|1606.3|185
1761207000000|2025-10-23 08:10:00|1607.3|1605.8|1613|1611.5|1613|1611.5|1607.3|1605.1|95
1761207300000|2025-10-23 08:15:00|1612.9|1611.4|1616.2|1614.7|1617.8|1616.3|1612.2|1610.7|101
1761207600000|2025-10-23 08:20:00|1616.3|1614.8|1612.6|1611.1|1619.3|1617.8|1612.6|1610.2|126
1761207900000|2025-10-23 08:25:00|1612.5|1611|1613.9|1612.4|1614.2|1612.7|1610.3|1608.8|39
1761208200000|2025-10-23 08:30:00|1613.8|1612.3|1614|1612.5|1615.3|1613.8|1613.5|1612|19
1761208500000|2025-10-23 08:35:00|1614.4|1612.9|1617.5|1616|1617.8|1616.3|1612.7|1611.2|76
1761208800000|2025-10-23 08:40:00|1617.2|1615.7|1616|1614.5|1617.4|1615.9|1614.1|1612.6|28
1761209100000|2025-10-23 08:45:00|1616.1|1614.6|1621.5|1620|1621.5|1620|1615.6|1614.1|66
1761209400000|2025-10-23 08:50:00|1621.3|1619.8|1619.2|1617.7|1622.4|1620.9|1617.6|1616.1|69
1761209700000|2025-10-23 08:55:00|1619.1|1617.6|1619.5|1618|1619.6|1618.1|1616.5|1615|49
1761210000000|2025-10-23 09:00:00|1619.4|1617.9|1616.2|1614.7|1619.7|1618.2|1615.9|1614.4|37
1761210300000|2025-10-23 09:05:00|1616|1614.5|1616.4|1614.9|1619|1617.5|1615.4|1613.9|46
1761210600000|2025-10-23 09:10:00|1616.5|1615|1619.2|1617.7|1619.7|1618.2|1614.6|1613.1|60
1761210900000|2025-10-23 09:15:00|1618.9|1617.4|1620.6|1619.1|1623|1621.5|1618.9|1617.4|73
1761211200000|2025-10-23 09:20:00|1620.2|1618.7|1622.8|1621.3|1622.9|1621.4|1616.9|1615.4|62
1761211500000|2025-10-23 09:25:00|1623|1621.5|1621.7|1620.2|1624.3|1622.8|1621.6|1620.1|115
1761211800000|2025-10-23 09:30:00|1621.6|1620.1|1623.6|1622.1|1624|1622.5|1621|1619.5|77
1761212100000|2025-10-23 09:35:00|1623.7|1622.2|1621.2|1619.7|1624.7|1623.2|1621.2|1619.7|78
1761212400000|2025-10-23 09:40:00|1621|1619.5|1616.4|1614.9|1622.3|1620.8|1615.1|1613.6|196
1761212700000|2025-10-23 09:45:00|1616.5|1615|1619.1|1617.6|1619.3|1617.8|1615.1|1613.6|65
1761213000000|2025-10-23 09:50:00|1619.2|1617.7|1621.2|1619.7|1622.2|1620.7|1617.3|1615.8|51
1761213300000|2025-10-23 09:55:00|1620.9|1619.4|1622.4|1620.9|1622.9|1621.4|1619.9|1618.4|52
1761213600000|2025-10-23 10:00:00|1622.2|1620.7|1620.9|1619.4|1622.9|1621.4|1620.6|1619.1|35
1761213900000|2025-10-23 10:05:00|1620.8|1619.3|1620.8|1619.3|1621.9|1620.4|1619.1|1617.6|52
1761214200000|2025-10-23 10:10:00|1620.7|1619.2|1621.6|1620.1|1622.1|1620.6|1617.1|1615.6|84
1761214500000|2025-10-23 10:15:00|1621.9|1620.4|1616.7|1615.2|1622.3|1620.8|1616.3|1614.8|109
1761214800000|2025-10-23 10:20:00|1616.6|1615.1|1613.6|1612.1|1616.7|1615.2|1613|1611.5|129
1761215100000|2025-10-23 10:25:00|1613.5|1612|1609.9|1608.4|1617.1|1615.5|1609.2|1607.7|141
1761215400000|2025-10-23 10:30:00|1609.4|1607.9|1611.2|1609.7|1612.8|1611.3|1605.8|1604.3|148
1761215700000|2025-10-23 10:35:00|1611.1|1609.6|1612.6|1611.1|1615.3|1613.8|1611.1|1609.6|64
1761216000000|2025-10-23 10:40:00|1612.5|1611|1609.7|1608.2|1613.4|1611.9|1609.4|1607.9|54
1761216300000|2025-10-23 10:45:00|1609.4|1607.9|1608.2|1606.7|1609.5|1608|1606.6|1605.1|67
1761216600000|2025-10-23 10:50:00|1608.1|1606.6|1603.8|1602.3|1610.2|1608.7|1603|1601.5|95
1761216900000|2025-10-23 10:55:00|1603.7|1602.2|1607.2|1605.7|1607.5|1606|1603.7|1602.2|61
1761217200000|2025-10-23 11:00:00|1607.3|1605.8|1611.1|1609.6|1612.1|1610.6|1607.2|1605.7|122
1761217500000|2025-10-23 11:05:00|1611|1609.5|1608.4|1606.9|1611.5|1610|1606.2|1604.7|96
1761217800000|2025-10-23 11:10:00|1607.6|1606.1|1610.6|1609.1|1611.9|1610.4|1606.5|1605|129
1761218100000|2025-10-23 11:15:00|1610.7|1609.2|1614.4|1612.9|1614.4|1612.9|1610.4|1608.9|222
1761218400000|2025-10-23 11:20:00|1614.5|1613|1613.5|1612|1614.8|1613.3|1610.5|1609|79
1761218700000|2025-10-23 11:25:00|1613.6|1612.1|1615.7|1614.2|1616.3|1614.8|1612.6|1611.1|77
1761219000000|2025-10-23 11:30:00|1615.8|1614.3|1613.2|1611.7|1617|1615.5|1612.8|1611.3|72
1761219300000|2025-10-23 11:35:00|1613.3|1611.8|1610.1|1608.6|1613.8|1612.3|1609|1607.5|84
1761219600000|2025-10-23 11:40:00|1610.5|1609|1612.8|1611.3|1615.7|1614.2|1609.7|1608.2|51
1761219900000|2025-10-23 11:45:00|1612.9|1611.4|1616.2|1614.7|1616.3|1614.8|1612.1|1610.6|49
1761220200000|2025-10-23 11:50:00|1616.3|1614.8|1616|1614.5|1617.5|1616|1614.9|1613.4|53
1761220500000|2025-10-23 11:55:00|1616.1|1614.6|1611.1|1609.6|1617.7|1616.2|1611|1609.5|75
1761220800000|2025-10-23 12:00:00|1610.8|1609.3|1617.1|1615.6|1617.4|1615.9|1610.8|1609.3|161
1761221100000|2025-10-23 12:05:00|1617.2|1615.7|1616.6|1615.1|1620|1618.5|1615.4|1613.9|99
1761221400000|2025-10-23 12:10:00|1616.7|1615.2|1612.5|1611|1617|1615.5|1612.2|1610.7|49
1761221700000|2025-10-23 12:15:00|1612.6|1611.1|1614.6|1613.1|1617|1615.5|1612.2|1610.7|61
1761222000000|2025-10-23 12:20:00|1615.8|1614.3|1611.6|1610.1|1615.8|1614.3|1611.3|1609.8|122
1761222300000|2025-10-23 12:25:00|1611.5|1610|1612.2|1610.7|1612.5|1611|1610.3|1608.8|95
1761222600000|2025-10-23 12:30:00|1612.4|1610.9|1609|1607.5|1614.1|1612.6|1608.5|1607|238
1761222900000|2025-10-23 12:35:00|1609.1|1607.6|1613.2|1611.7|1613.5|1612|1609|1607.5|138
1761223200000|2025-10-23 12:40:00|1613.3|1611.8|1610.8|1609.3|1617.5|1616|1610.6|1609.1|203
1761223500000|2025-10-23 12:45:00|1610.9|1609.4|1614.1|1612.6|1615|1613.5|1610.9|1609.4|96
1761223800000|2025-10-23 12:50:00|1614.2|1612.7|1613.2|1611.7|1616.1|1614.6|1612.9|1611.4|114
1761224100000|2025-10-23 12:55:00|1612.5|1611|1613.4|1611.9|1613.6|1612.1|1608.6|1607.1|152
1761224400000|2025-10-23 13:00:00|1613.2|1611.7|1613.4|1611.9|1617.5|1616|1611.5|1610|180
1761224700000|2025-10-23 13:05:00|1613.2|1611.7|1614|1612.5|1618|1616.5|1613.2|1611.7|145
1761225000000|2025-10-23 13:10:00|1613.9|1612.4|1608.2|1606.7|1615.5|1612.6|1606|1604.5|168
1761225300000|2025-10-23 13:15:00|1608.1|1606.6|1613.3|1611.8|1615.5|1614|1606.1|1604.6|166
1761225600000|2025-10-23 13:20:00|1613.2|1611.7|1610.4|1608.9|1613.5|1612|1609.1|1607.6|49
1761225900000|2025-10-23 13:25:00|1610.3|1608.8|1610.4|1608.9|1612.1|1610.6|1609.6|1608.1|92
1761226200000|2025-10-23 13:30:00|1610.8|1609.3|1609.5|1608|1610.8|1609.3|1606|1604.5|170
1761226500000|2025-10-23 13:35:00|1609.6|1608.1|1611.6|1610.1|1612.1|1610.6|1608.2|1606.7|145
1761226800000|2025-10-23 13:40:00|1611.5|1610|1613.9|1612.4|1613.9|1612.4|1609.9|1608.4|154
1761227100000|2025-10-23 13:45:00|1614.2|1612.7|1608.1|1606.6|1614.2|1612.7|1607.5|1606|144
1761227400000|2025-10-23 13:50:00|1608.2|1606.7|1611.3|1609.8|1612.9|1611.4|1605.6|1604.1|212
1761227700000|2025-10-23 13:55:00|1611.6|1610.1|1610.3|1608.8|1611.9|1610.4|1607.9|1606.4|102
1761228000000|2025-10-23 14:00:00|1610.4|1608.9|1613.2|1611.7|1614.2|1612.7|1609|1607.5|141
1761228300000|2025-10-23 14:05:00|1613.5|1612|1613|1611.5|1616.6|1615.1|1613|1611.5|148
1761228600000|2025-10-23 14:10:00|1613.1|1611.6|1606|1604.5|1613.1|1611.6|1605.6|1604.1|202
1761228900000|2025-10-23 14:15:00|1605.9|1604.4|1596.7|1595.2|1607.5|1606|1595|1593.5|404
1761229200000|2025-10-23 14:20:00|1596.3|1594.8|1599.6|1598.1|1599.8|1598.3|1594.4|1592.9|269
1761229500000|2025-10-23 14:25:00|1599.7|1598.2|1596.1|1594.6|1599.7|1598.2|1593.5|1592|181
1761229800000|2025-10-23 14:30:00|1595.9|1594.4|1600|1598.5|1600.4|1598.9|1593.5|1592|192
1761230100000|2025-10-23 14:35:00|1599.9|1598.4|1600|1598.5|1602|1600.5|1599|1597.5|210
1761230400000|2025-10-23 14:40:00|1600.1|1598.6|1601.3|1599.8|1602|1600.5|1598.7|1597.2|112
1761230700000|2025-10-23 14:45:00|1601|1599.5|1606|1604.5|1606.8|1605.3|1597.7|1596.2|208
1761231000000|2025-10-23 14:50:00|1605.9|1604.4|1596|1594.5|1607|1605.5|1595.9|1594.4|173
1761231300000|2025-10-23 14:55:00|1596.1|1594.6|1593.9|1592.4|1597.5|1596|1588.5|1587|360
1761231600000|2025-10-23 15:00:00|1594.1|1592.6|1596.8|1595.3|1598.4|1596.9|1593.7|1592.2|192
1761231900000|2025-10-23 15:05:00|1596.7|1595.2|1599.3|1597.8|1600.5|1599|1594.8|1593.3|205
1761232200000|2025-10-23 15:10:00|1599.4|1597.9|1598|1596.5|1600.7|1599.2|1596.7|1595.2|107
1761232500000|2025-10-23 15:15:00|1597.9|1596.4|1600.2|1598.7|1600.9|1599.4|1597.4|1595.9|85
1761232800000|2025-10-23 15:20:00|1600.1|1598.6|1600|1598.5|1600.5|1599|1595.9|1594.4|68
1761233100000|2025-10-23 15:25:00|1600.1|1598.6|1602.1|1600.6|1602.9|1601.4|1599.2|1597.7|118
1761233400000|2025-10-23 15:30:00|1602.2|1600.7|1600.7|1599.2|1604.5|1603|1600.5|1599|95
1761233700000|2025-10-23 15:35:00|1600.6|1599.1|1599.3|1597.8|1600.8|1599.3|1595.3|1593.8|82
1761234000000|2025-10-23 15:40:00|1598.9|1597.4|1598.3|1596.8|1599.8|1598.3|1596.6|1595.1|58
1761234300000|2025-10-23 15:45:00|1598.4|1596.9|1594.9|1593.4|1598.4|1596.9|1594.1|1592.6|75
1761234600000|2025-10-23 15:50:00|1594.8|1593.3|1598.5|1597|1599.8|1598.3|1594.5|1593|57
1761234900000|2025-10-23 15:55:00|1598.3|1596.8|1597.9|1596.4|1600|1598.5|1597.3|1595.8|69
1761235200000|2025-10-23 16:00:00|1597.8|1596.3|1600.9|1599.4|1601.2|1599.7|1597.5|1596|49
1761235500000|2025-10-23 16:05:00|1601|1599.5|1598.7|1597.2|1601|1599.5|1597.2|1595.7|99
1761235800000|2025-10-23 16:10:00|1598.6|1597.1|1596.3|1594.8|1599|1597.5|1595.8|1594.3|77
1761236100000|2025-10-23 16:15:00|1596.2|1594.7|1590.9|1589.4|1596.3|1594.8|1590.5|1589|96
1761236400000|2025-10-23 16:20:00|1590.8|1589.3|1590.5|1589|1591.3|1589.8|1588.3|1586.8|186
1761236700000|2025-10-23 16:25:00|1590.3|1588.8|1593.6|1592.1|1593.9|1592.4|1589.5|1588|61
1761237000000|2025-10-23 16:30:00|1593.5|1592|1595.6|1594.1|1596|1594.5|1593.2|1591.7|77
1761237300000|2025-10-23 16:35:00|1596.2|1594.7|1594.5|1593|1597|1595.5|1594.1|1592.6|60
1761237600000|2025-10-23 16:40:00|1594.4|1592.9|1592.5|1591|1595.2|1593.7|1591.2|1589.7|62
1761237900000|2025-10-23 16:45:00|1592.3|1590.8|1593.7|1592.2|1596.5|1595|1591.9|1590.4|106
1761238200000|2025-10-23 16:50:00|1593.5|1592|1597.6|1596.1|1597.8|1596.3|1593.1|1591.6|55
1761238500000|2025-10-23 16:55:00|1597.7|1596.2|1596.7|1595.2|1599.8|1598.3|1595.5|1594|134
1761238800000|2025-10-23 17:00:00|1596.2|1594.7|1597.7|1596.2|1599.9|1598.4|1595.7|1594.2|177
1761239100000|2025-10-23 17:05:00|1597.4|1595.9|1597.7|1596.2|1600.5|1599|1592.2|1590.7|148
1761239400000|2025-10-23 17:10:00|1597.3|1595.8|1599.7|1598.2|1600.5|1599|1596.5|1595|76
1761239700000|2025-10-23 17:15:00|1600|1598.5|1597.9|1596.4|1600|1598.5|1597.4|1595.9|59
1761240000000|2025-10-23 17:20:00|1597.8|1596.3|1594.3|1592.8|1598.6|1597.1|1593.8|1592.3|93
1761240300000|2025-10-23 17:25:00|1594.2|1592.7|1597.2|1595.7|1597.4|1595.9|1593.7|1592.2|66
1761240600000|2025-10-23 17:30:00|1597.3|1595.8|1600.1|1598.6|1600.2|1598.7|1596.1|1594.6|50
1761240900000|2025-10-23 17:35:00|1600.2|1598.7|1603.1|1601.6|1604.2|1602.7|1599.7|1598.2|128
1761241200000|2025-10-23 17:40:00|1603.3|1601.8|1605.1|1603.6|1605.3|1603.8|1601.9|1600.4|56
1761241500000|2025-10-23 17:45:00|1605.2|1603.7|1604.9|1603.4|1605.8|1604.3|1603.9|1602.4|58
1761241800000|2025-10-23 17:50:00|1605|1603.5|1604.5|1603|1605.6|1604.1|1603.9|1602.4|29
1761242100000|2025-10-23 17:55:00|1604.6|1603.1|1604.3|1602.8|1605.2|1603.7|1603.5|1602|39
1761242400000|2025-10-23 18:00:00|1604.4|1602.9|1602.7|1601.2|1605.1|1603.6|1602.7|1601.2|52
1761242700000|2025-10-23 18:05:00|1602.6|1601.1|1600.3|1598.8|1603.1|1601.6|1599.8|1598.3|81
1761243000000|2025-10-23 18:10:00|1600.5|1599|1602.2|1600.7|1602.5|1601|1600.4|1598.9|38
1761243300000|2025-10-23 18:15:00|1602.1|1600.6|1600.7|1599.2|1602.2|1600.7|1599.1|1597.6|32
1761243600000|2025-10-23 18:20:00|1601|1599.5|1602.3|1600.8|1602.5|1601|1600.4|1598.9|29
1761243900000|2025-10-23 18:25:00|1602.2|1600.7|1601.2|1599.7|1602.3|1600.8|1600.8|1599.3|30
1761244200000|2025-10-23 18:30:00|1601.1|1599.6|1600|1598.5|1601.1|1599.6|1599|1597.5|49
1761244500000|2025-10-23 18:35:00|1599.6|1598.1|1600.2|1598.7|1600.8|1599.3|1598.6|1597.1|36
1761244800000|2025-10-23 18:40:00|1600.3|1598.8|1600.5|1599|1600.7|1599.2|1599.2|1597.7|31
1761245100000|2025-10-23 18:45:00|1600.8|1599.3|1600.2|1598.7|1601.2|1599.7|1599.3|1597.8|15
1761245400000|2025-10-23 18:50:00|1600.3|1598.8|1599.7|1598.2|1600.6|1599.1|1598.3|1596.8|39
1761245700000|2025-10-23 18:55:00|1599.6|1598.1|1599.2|1597.7|1601.2|1599.7|1598.9|1597.4|34
1761246000000|2025-10-23 19:00:00|1599.1|1597.6|1599.7|1598.2|1600.2|1598.7|1598.5|1597|35
1761246300000|2025-10-23 19:05:00|1599.8|1598.3|1599.8|1598.3|1600.1|1598.6|1598.2|1596.7|22
1761246600000|2025-10-23 19:10:00|1600|1598.5|1600.7|1599.2|1600.7|1599.2|1599.5|1598|20
1761246900000|2025-10-23 19:15:00|1600.6|1599.1|1599.7|1598.2|1601.6|1600.1|1599.4|1597.9|28
1761247200000|2025-10-23 19:20:00|1599.8|1598.3|1599|1597.5|1600|1598.5|1597|1595.5|29
1761247500000|2025-10-23 19:25:00|1599.3|1597.8|1597.6|1596.1|1599.7|1598.2|1596.8|1595.3|16
1761247800000|2025-10-23 19:30:00|1597.1|1595.6|1597.6|1596.1|1598.2|1596.7|1595.7|1594.2|31
1761248100000|2025-10-23 19:35:00|1597.5|1596|1594.7|1593.2|1598.1|1596.6|1594.2|1592.7|19
1761248400000|2025-10-23 19:40:00|1594.8|1593.3|1595.3|1593.8|1596.5|1595|1594|1592.5|36
1761248700000|2025-10-23 19:45:00|1595.4|1593.9|1595.4|1593.9|1596.3|1594.8|1595.1|1593.6|15
1761249000000|2025-10-23 19:50:00|1595.1|1593.6|1594.8|1593.3|1595.4|1593.9|1593.3|1591.8|29
1761249300000|2025-10-23 19:55:00|1594.9|1593.4|1594.3|1592.8|1595.4|1593.9|1594.1|1592.6|25
1761249600000|2025-10-23 20:00:00|1594.4|1592.9|1593|1591.5|1595.2|1593.7|1592.8|1591.3|31
1761249900000|2025-10-23 20:05:00|1593.2|1591.7|1592.3|1590.8|1593.9|1592.4|1592.3|1590.8|9
1761250200000|2025-10-23 20:10:00|1592.2|1590.7|1592.3|1590.8|1592.6|1591.1|1591.3|1589.8|11
1761250500000|2025-10-23 20:15:00|1592.2|1590.7|1594.3|1592.8|1594.8|1593.3|1592.2|1590.7|17
1761250800000|2025-10-23 20:20:00|1594.2|1592.7|1593.1|1591.6|1594.4|1592.9|1591.9|1590.4|14
1761251100000|2025-10-23 20:25:00|1593|1591.5|1592.1|1590.6|1593.4|1591.9|1591.6|1590.1|12
1761251400000|2025-10-23 20:30:00|1592.2|1590.7|1595.2|1593.7|1595.3|1593.8|1591.9|1590.4|43
1761251700000|2025-10-23 20:35:00|1595.3|1593.8|1596|1594.5|1596.1|1594.6|1594.5|1593|10
1761252000000|2025-10-23 20:40:00|1596.2|1594.7|1594.8|1593.3|1596.2|1594.7|1594.8|1593.3|10
1761252300000|2025-10-23 20:45:00|1595.1|1593.6|1596.7|1595.2|1596.8|1595.3|1595|1593.5|16
1761252600000|2025-10-23 20:50:00|1596.8|1595.3|1595.6|1594.1|1597.3|1595.8|1595.6|1594.1|8
1761252900000|2025-10-23 20:55:00|1595.7|1594.2|1595.9|1594.4|1596.9|1595.4|1595.5|1594|40
1761256800000|2025-10-23 22:00:00|1596.3|1592.3|1593.6|1589.6|1598.6|1596.7|1593.5|1589.6|18
1761257100000|2025-10-23 22:05:00|1593.5|1589.5|1597.8|1593.8|1598|1595.4|1592.2|1589.5|17
1761257400000|2025-10-23 22:10:00|1597.7|1593.7|1597.7|1593.7|1598|1595.5|1596.8|1593.6|2
1761257700000|2025-10-23 22:15:00|1597.6|1593.6|1591.5|1590|1597.6|1594.7|1591.5|1589.3|18
1761258000000|2025-10-23 22:20:00|1591.6|1590.1|1592.5|1588.5|1592.5|1590.1|1589.8|1588.3|7
1761258300000|2025-10-23 22:25:00|1592|1590.5|1592|1590.5|1592.6|1590.5|1591.5|1588.5|10
1761258600000|2025-10-23 22:30:00|1591.7|1590.2|1592.9|1591.4|1594.1|1591.6|1591.7|1589.8|3
1761258900000|2025-10-23 22:35:00|1592.8|1591.3|1592.7|1591.2|1594.1|1591.7|1591.7|1589.9|8
1761259200000|2025-10-23 22:40:00|1592.6|1591.1|1591|1589.5|1592.7|1591.2|1590.7|1588|6
1761259500000|2025-10-23 22:45:00|1590.8|1589.3|1593.6|1589.6|1593.8|1590.4|1590.6|1587.8|8
1761259800000|2025-10-23 22:50:00|1593.9|1589.9|1594.4|1590.4|1594.4|1590.4|1593.9|1589.9|0
1761260100000|2025-10-23 22:55:00|1594.3|1590.3|1591.8|1590.3|1594.3|1591.9|1591.6|1588.9|6
1761260400000|2025-10-23 23:00:00|1592.1|1590.6|1592.6|1591.1|1594.5|1592|1592|1589.4|4
1761260700000|2025-10-23 23:05:00|1592.5|1591|1592.1|1590.6|1593.4|1591.2|1591.3|1589.4|6
1761261000000|2025-10-23 23:10:00|1592.2|1590.7|1593.7|1592.2|1594.6|1592.2|1592.1|1589.8|10
1761261300000|2025-10-23 23:15:00|1593.6|1592.1|1593.7|1589.7|1594.6|1592.1|1593.3|1589.6|3
1761261600000|2025-10-23 23:20:00|1593.6|1589.6|1591.5|1590|1593.7|1590.8|1591.2|1589|5
1761261900000|2025-10-23 23:25:00|1591.6|1590.1|1592.2|1590.7|1593.9|1591.3|1591.5|1589.4|6
1761262200000|2025-10-23 23:30:00|1593.6|1589.6|1589.7|1588.2|1593.6|1591.1|1589|1587|36
1761262500000|2025-10-23 23:35:00|1591.1|1587.1|1590.4|1588.9|1591.1|1588.9|1588.9|1587|11
1761262800000|2025-10-23 23:40:00|1591.3|1589.8|1592.8|1591.3|1593.4|1591.5|1591.2|1589.4|18
1761263100000|2025-10-23 23:45:00|1592.9|1591.4|1593.4|1591.9|1593.8|1592.3|1592.1|1588.7|21
1761263400000|2025-10-23 23:50:00|1593.3|1591.8|1594.6|1593.1|1595.7|1594.2|1593.3|1591.8|19
1761263700000|2025-10-23 23:55:00|1594.5|1593|1592.8|1591.3|1594.6|1593.1|1592|1590.5|7
1761264000000|2025-10-24 00:00:00|1592.9|1591.4|1594.6|1593.1|1595.3|1593.8|1592.5|1591|19
1761264300000|2025-10-24 00:05:00|1594.5|1593|1597.8|1596.3|1597.9|1596.4|1594.5|1593|29
1761264600000|2025-10-24 00:10:00|1597.9|1596.4|1597.6|1596.1|1599.3|1597.8|1597.1|1595.6|37
1761264900000|2025-10-24 00:15:00|1597.5|1596|1597.9|1596.4|1598.7|1597.2|1596.7|1595.2|27
1761265200000|2025-10-24 00:20:00|1597.6|1596.1|1597.5|1596|1599|1597.5|1597|1595.5|37
1761265500000|2025-10-24 00:25:00|1597.1|1595.6|1601.9|1600.4|1602.2|1600.7|1597|1595.5|45
1761265800000|2025-10-24 00:30:00|1602|1600.5|1601.1|1599.6|1602.2|1600.7|1601|1599.5|37
1761266100000|2025-10-24 00:35:00|1601.2|1599.7|1603.6|1602.1|1604.2|1602.7|1600.2|1598.7|50
1761266400000|2025-10-24 00:40:00|1603.7|1602.2|1604|1602.5|1606.5|1605|1603.6|1602.1|66
1761266700000|2025-10-24 00:45:00|1604.1|1602.6|1603.3|1601.8|1605.9|1604.4|1602.8|1601.3|57
1761267000000|2025-10-24 00:50:00|1603.2|1601.7|1604.2|1602.7|1605.2|1603.7|1603.2|1601.7|26
1761267300000|2025-10-24 00:55:00|1604.4|1602.9|1606.3|1604.8|1607.4|1605.9|1604.1|1602.6|43
1761267600000|2025-10-24 01:00:00|1606.2|1604.7|1607.1|1605.6|1608.6|1607.1|1604.1|1602.6|47
1761267900000|2025-10-24 01:05:00|1607.2|1605.7|1603.9|1602.4|1607.9|1606.4|1603.7|1602.2|35
1761268200000|2025-10-24 01:10:00|1603.8|1602.3|1605.8|1604.3|1605.9|1604.4|1602.3|1600.8|24
1761268500000|2025-10-24 01:15:00|1605.9|1604.4|1603.8|1602.3|1606.1|1604.6|1603.2|1601.7|19
1761268800000|2025-10-24 01:20:00|1603.9|1602.4|1604.7|1603.2|1604.8|1603.3|1601.4|1599.9|31
1761269100000|2025-10-24 01:25:00|1604.8|1603.3|1603.7|1602.2|1607|1605.5|1601.8|1600.3|41
1761269400000|2025-10-24 01:30:00|1603.6|1602.1|1603.6|1602.1|1605.3|1603.1|1602|1599.6|17
1761269700000|2025-10-24 01:35:00|1603.5|1602|1601.4|1599.9|1603.7|1602.2|1599.3|1597.8|35
1761270000000|2025-10-24 01:40:00|1601.3|1599.8|1602.2|1600.7|1603.6|1602.1|1600.7|1599.2|22
1761270300000|2025-10-24 01:45:00|1602.3|1600.8|1597.8|1596.3|1602.6|1601.1|1597.8|1596.3|44
1761270600000|2025-10-24 01:50:00|1598.1|1596.6|1594.7|1593.2|1600|1598.5|1591.5|1589.6|109
1761270900000|2025-10-24 01:55:00|1594.8|1593.3|1592.6|1591.1|1596|1593.4|1585.8|1584.3|238
1761271200000|2025-10-24 02:00:00|1592.3|1590.8|1595.5|1594|1595.8|1594.3|1590.4|1588.9|126
1761271500000|2025-10-24 02:05:00|1595.4|1593.9|1598.3|1596.8|1598.3|1596.8|1591|1589.5|100
1761271800000|2025-10-24 02:10:00|1598.1|1596.6|1597.6|1596.1|1599.8|1598.3|1596.5|1593.6|50
1761272100000|2025-10-24 02:15:00|1597.8|1596.3|1598.8|1597.3|1600.3|1598.8|1596.8|1595.3|65
1761272400000|2025-10-24 02:20:00|1599|1597.5|1599.4|1597.9|1600.4|1598.9|1597.7|1596.2|38
1761272700000|2025-10-24 02:25:00|1599.3|1597.8|1595.4|1593.9|1599.4|1597.8|1595.2|1593.7|25
1761273000000|2025-10-24 02:30:00|1595.5|1594|1597.2|1595.7|1599.1|1597.6|1595|1593.5|38
1761273300000|2025-10-24 02:35:00|1597.3|1595.8|1598.9|1597.4|1600.9|1598.8|1597.1|1595.6|25
1761273600000|2025-10-24 02:40:00|1599|1597.5|1597.6|1596.1|1599.1|1597.6|1597.3|1595.8|16
1761273900000|2025-10-24 02:45:00|1598.1|1596.6|1595.8|1594.3|1598.3|1596.8|1595.7|1594.2|13
1761274200000|2025-10-24 02:50:00|1595.7|1594.2|1597.8|1596.3|1598|1596.5|1594.6|1593.1|40
1761274500000|2025-10-24 02:55:00|1598.1|1596.6|1601.5|1600|1601.9|1600.4|1597.7|1596.2|81
1761274800000|2025-10-24 03:00:00|1601.6|1600.1|1602.9|1601.4|1605.5|1604|1601.6|1600.1|125
1761275100000|2025-10-24 03:05:00|1602.8|1601.3|1600.1|1598.6|1603.4|1601.9|1599.8|1598.3|29
1761275400000|2025-10-24 03:10:00|1600.2|1598.7|1605.9|1604.4|1606.3|1604.8|1600.2|1598.7|74
1761275700000|2025-10-24 03:15:00|1606|1604.5|1602.9|1601.4|1607.8|1606.3|1602.5|1601|53
1761276000000|2025-10-24 03:20:00|1603|1601.5|1602.2|1600.7|1605.2|1603.7|1601.8|1600.3|31
1761276300000|2025-10-24 03:25:00|1602.4|1600.9|1602.9|1601.4|1605.2|1603.7|1602.2|1600.7|42
1761276600000|2025-10-24 03:30:00|1602.8|1601.3|1601.7|1600.2|1603.3|1601.6|1601.4|1599.3|16
1761276900000|2025-10-24 03:35:00|1602.1|1600.6|1600.8|1599.3|1602.2|1600.7|1599.8|1598.3|19
1761277200000|2025-10-24 03:40:00|1600.9|1599.4|1603.4|1601.9|1604.1|1602.6|1600.8|1599.3|30
1761277500000|2025-10-24 03:45:00|1603.3|1601.8|1602|1600.5|1603.4|1601.9|1601.9|1600.4|12
1761277800000|2025-10-24 03:50:00|1602.1|1600.6|1601.2|1599.7|1602.9|1601.4|1600.9|1599.4|36
1761278100000|2025-10-24 03:55:00|1601.3|1599.8|1601.3|1599.8|1602.9|1601.4|1601|1599.5|27
1761278400000|2025-10-24 04:00:00|1601.4|1599.9|1600.3|1598.8|1602.4|1600.9|1599.3|1597.8|27
1761278700000|2025-10-24 04:05:00|1600.2|1598.7|1599.7|1598.2|1600.4|1598.9|1598.1|1596.6|22
1761279000000|2025-10-24 04:10:00|1599.8|1598.3|1599.5|1598|1599.9|1598.4|1596.5|1595|46
1761279300000|2025-10-24 04:15:00|1599.6|1598.1|1598.9|1597.4|1600.6|1599.1|1598.6|1597.1|23
1761279600000|2025-10-24 04:20:00|1598.8|1597.3|1594.4|1592.9|1598.8|1597.3|1594.2|1592.7|29
1761279900000|2025-10-24 04:25:00|1594.3|1592.8|1595.1|1593.6|1596.4|1594.9|1593.3|1591.8|21
1761280200000|2025-10-24 04:30:00|1595.2|1593.7|1594.7|1593.2|1596.1|1594.6|1593.8|1592.3|28
1761280500000|2025-10-24 04:35:00|1595.2|1593.7|1594.1|1592.6|1595.7|1593.8|1592.5|1591|30
1761280800000|2025-10-24 04:40:00|1594|1592.5|1593.9|1592.4|1595.2|1593.7|1592.7|1590.9|13
1761281100000|2025-10-24 04:45:00|1594|1592.5|1594.8|1593.3|1595.2|1593.5|1592.7|1591.2|19
1761281400000|2025-10-24 04:50:00|1594.9|1593.4|1593.5|1592|1595.1|1593.6|1590.6|1589.1|52
1761281700000|2025-10-24 04:55:00|1593.7|1592.2|1592|1590.5|1594.5|1593|1591.2|1589.2|41
1761282000000|2025-10-24 05:00:00|1592.1|1590.6|1595.9|1594.4|1596.6|1595.1|1591.9|1589.7|27
1761282300000|2025-10-24 05:05:00|1596|1594.5|1596.5|1595|1596.7|1595.2|1595.6|1594.1|13
1761282600000|2025-10-24 05:10:00|1596.6|1595.1|1595.1|1593.6|1596.9|1595.4|1595|1593.5|10
1761282900000|2025-10-24 05:15:00|1595.2|1593.7|1595.5|1594|1596.5|1595|1595|1593.5|10
1761283200000|2025-10-24 05:20:00|1595.6|1594.1|1596.1|1594.6|1598|1596.5|1595.6|1594.1|32
1761283500000|2025-10-24 05:25:00|1596.2|1594.7|1597.3|1595.8|1598.3|1596.8|1596|1594.5|15
1761283800000|2025-10-24 05:30:00|1597.1|1595.6|1595.8|1594.3|1597.3|1595.8|1595.4|1593.9|16
1761284100000|2025-10-24 05:35:00|1595.9|1594.4|1595.7|1594.2|1596.1|1594.6|1594|1592.5|15
1761284400000|2025-10-24 05:40:00|1595.6|1594.1|1592.1|1590.6|1596|1594.5|1591.5|1590|29
1761284700000|2025-10-24 05:45:00|1591.9|1590.4|1595.4|1593.9|1595.5|1594|1590.7|1589.2|23
1761285000000|2025-10-24 05:50:00|1595.5|1594|1596.9|1595.4|1597.1|1595.6|1595.3|1593.8|12
1761285300000|2025-10-24 05:55:00|1597|1595.5|1593|1591.5|1597.2|1595.7|1592.1|1590.6|17
1761285600000|2025-10-24 06:00:00|1593.2|1591.7|1588.7|1587.2|1593.7|1592.2|1586.1|1584.6|104
1761285900000|2025-10-24 06:05:00|1588.3|1586.8|1584.9|1583.4|1590|1588.3|1582.6|1581.1|79
1761286200000|2025-10-24 06:10:00|1585|1583.5|1580.8|1579.3|1586.1|1584.6|1580.6|1579.1|50
1761286500000|2025-10-24 06:15:00|1581.2|1579.7|1581|1579.5|1584.6|1583.1|1579.8|1578.3|85
1761286800000|2025-10-24 06:20:00|1581.5|1580|1577.9|1576.4|1582.3|1580.8|1575.2|1573.7|236
1761287100000|2025-10-24 06:25:00|1578|1576.5|1580.4|1578.9|1580.8|1579.3|1575.4|1573.9|70
1761287400000|2025-10-24 06:30:00|1580.3|1578.8|1579.1|1577.6|1581.2|1579.7|1578.2|1576.7|47
1761287700000|2025-10-24 06:35:00|1579.2|1577.7|1581.8|1580.3|1581.9|1580.4|1579|1577.5|18
1761288000000|2025-10-24 06:40:00|1581.7|1580.2|1582.8|1581.3|1583.7|1582.2|1581.3|1579.8|30
1761288300000|2025-10-24 06:45:00|1582.9|1581.4|1583.4|1581.9|1584.9|1582.1|1582.1|1580.6|8
1761288600000|2025-10-24 06:50:00|1583.3|1581.8|1585|1583.5|1585.4|1583.9|1583.2|1581.7|18
1761288900000|2025-10-24 06:55:00|1584.9|1583.4|1584.7|1583.2|1585.2|1583.7|1582|1580.5|34
1761289200000|2025-10-24 07:00:00|1584.8|1583.3|1582.4|1580.9|1586.4|1584.9|1582.4|1580.9|35
1761289500000|2025-10-24 07:05:00|1582.2|1580.7|1585.4|1583.9|1585.5|1584|1581.1|1579.6|44
1761289800000|2025-10-24 07:10:00|1585.2|1583.7|1585.8|1584.3|1587|1585.5|1583.7|1582.2|44
1761290100000|2025-10-24 07:15:00|1585.2|1583.7|1586.8|1585.3|1586.8|1585.3|1582.5|1581|26
1761290400000|2025-10-24 07:20:00|1586.9|1585.4|1582.5|1581|1587.3|1585.8|1582.5|1581|62
1761290700000|2025-10-24 07:25:00|1582.7|1581.2|1586.8|1585.3|1587.9|1586.4|1582.7|1581.2|52
1761291000000|2025-10-24 07:30:00|1586.9|1585.4|1587|1585.5|1588.9|1587.4|1584.9|1583.4|61
1761291300000|2025-10-24 07:35:00|1587.2|1585.7|1586.3|1584.8|1587.7|1586.2|1583.6|1582.1|45
1761291600000|2025-10-24 07:40:00|1586.2|1584.7|1585.4|1583.9|1587.5|1586|1584.1|1582.6|30
1761291900000|2025-10-24 07:45:00|1584.9|1583.4|1582.2|1580.7|1585.9|1584.4|1582.1|1580.6|18
1761292200000|2025-10-24 07:50:00|1582.1|1580.6|1580|1578.5|1582.5|1581|1579|1577.5|55
1761292500000|2025-10-24 07:55:00|1580.1|1578.6|1575.9|1574.4|1580.9|1579.4|1575.1|1573.6|155
1761292800000|2025-10-24 08:00:00|1576|1574.5|1571.7|1570.2|1579.1|1577.6|1570.9|1569.4|133
1761293100000|2025-10-24 08:05:00|1572|1570.5|1570.4|1568.9|1572.2|1570.7|1568.6|1567.1|150
1761293400000|2025-10-24 08:10:00|1570.3|1568.8|1566.8|1565.3|1571|1569.5|1565.9|1564.4|247
1761293700000|2025-10-24 08:15:00|1566.6|1565.1|1569.5|1568|1571.2|1569.7|1562.5|1561|140
1761294000000|2025-10-24 08:20:00|1569.4|1567.9|1567.5|1566|1572|1570.5|1567.4|1565.9|89
1761294300000|2025-10-24 08:25:00|1567.3|1565.8|1567.6|1566.1|1568.5|1567|1564.6|1563.1|59
1761294600000|2025-10-24 08:30:00|1567.5|1566|1567.5|1566|1568.5|1567|1566.2|1564.1|43
1761294900000|2025-10-24 08:35:00|1567.4|1565.9|1569.2|1567.7|1570.3|1568.8|1567.1|1565.6|54
1761295200000|2025-10-24 08:40:00|1569.1|1567.6|1571.1|1569.6|1571.8|1570.3|1566.4|1564.9|36
1761295500000|2025-10-24 08:45:00|1571.2|1569.7|1571.5|1570|1574|1572.5|1570.2|1568.7|48
1761295800000|2025-10-24 08:50:00|1571.4|1569.9|1572.1|1570.6|1574.7|1573.2|1571.4|1569.9|82
1761296100000|2025-10-24 08:55:00|1572.2|1570.7|1571.1|1569.6|1573.5|1572|1571.1|1569.6|70
1761296400000|2025-10-24 09:00:00|1571|1569.5|1569.5|1568|1571|1569.5|1568.2|1566.7|76
1761296700000|2025-10-24 09:05:00|1569.6|1568.1|1569|1567.5|1569.6|1568.1|1564.7|1563.2|98
1761297000000|2025-10-24 09:10:00|1569.1|1567.6|1570.8|1569.3|1570.9|1569.4|1568.8|1567.3|24
1761297300000|2025-10-24 09:15:00|1570.9|1569.4|1569.1|1567.6|1570.9|1569.4|1568.9|1567.4|20
1761297600000|2025-10-24 09:20:00|1569.4|1567.9|1570.7|1569.2|1571.5|1570|1568.4|1566.9|39
1761297900000|2025-10-24 09:25:00|1570.8|1569.3|1569.5|1568|1571.7|1570.2|1569|1567.5|28
1761298200000|2025-10-24 09:30:00|1569.6|1568.1|1569.9|1568.4|1571.6|1570.1|1568.8|1567.3|31
1761298500000|2025-10-24 09:35:00|1570|1568.5|1566.9|1565.4|1571.2|1569.7|1565.3|1563.8|90
1761298800000|2025-10-24 09:40:00|1567|1565.5|1569.9|1568.4|1570|1568.5|1566.9|1565.4|32
1761299100000|2025-10-24 09:45:00|1569.8|1568.3|1566.7|1565.2|1569.8|1568.3|1565.6|1564.1|36
1761299400000|2025-10-24 09:50:00|1566.8|1565.3|1560.7|1559.2|1566.8|1565.3|1558.9|1557.3|90
1761299700000|2025-10-24 09:55:00|1560.8|1559.3|1561.1|1559.6|1561.8|1560.3|1558.8|1557.3|61
1761300000000|2025-10-24 10:00:00|1561.2|1559.7|1565.1|1563.6|1565.5|1564|1558.9|1557.4|42
1761300300000|2025-10-24 10:05:00|1565.4|1563.9|1563.4|1561.9|1565.9|1564.4|1562.2|1560.7|37
1761300600000|2025-10-24 10:10:00|1563.3|1561.8|1565.6|1564.1|1565.9|1564.4|1563.3|1561.8|17
1761300900000|2025-10-24 10:15:00|1565.3|1563.8|1563.6|1562.1|1565.3|1563.8|1562.9|1561.4|22
1761301200000|2025-10-24 10:20:00|1563.5|1562|1563.2|1561.7|1563.7|1562.2|1562.9|1561.4|7
1761301500000|2025-10-24 10:25:00|1563.1|1561.6|1562.2|1560.7|1563.5|1562|1561.8|1560.3|22
1761301800000|2025-10-24 10:30:00|1562.1|1560.6|1560.4|1558.9|1563.1|1561.6|1560.1|1558.6|26
1761302100000|2025-10-24 10:35:00|1560.9|1559.4|1558.6|1557.1|1562|1560.5|1558.6|1557.1|40
1761302400000|2025-10-24 10:40:00|1557.1|1555.6|1558.6|1557.1|1559.8|1558.3|1556.5|1555|69
1761302700000|2025-10-24 10:45:00|1558.5|1557|1562.1|1560.6|1562.1|1560.6|1557.3|1555.8|30
1761303000000|2025-10-24 10:50:00|1562|1560.5|1561.3|1559.8|1562.9|1561.4|1561.3|1559.8|16
1761303300000|2025-10-24 10:55:00|1561.4|1559.9|1559.8|1558.3|1561.5|1560|1558.5|1557|26
1761303600000|2025-10-24 11:00:00|1559.9|1558.4|1558.6|1557.1|1562.8|1561.3|1557|1555.5|53
1761303900000|2025-10-24 11:05:00|1558.7|1557.2|1569.1|1567.6|1569.9|1568.4|1558.6|1557.1|64
1761304200000|2025-10-24 11:10:00|1569|1567.5|1567.6|1566.1|1569.5|1568|1565.9|1564.4|77
1761304500000|2025-10-24 11:15:00|1567.5|1566|1564.6|1563.1|1568.5|1567|1564.4|1562.9|33
1761304800000|2025-10-24 11:20:00|1565.1|1563.6|1565.5|1564|1565.6|1564.1|1563.9|1562.4|11
1761305100000|2025-10-24 11:25:00|1565.4|1563.9|1565.4|1563.9|1565.5|1564|1563.9|1562.4|12
1761305400000|2025-10-24 11:30:00|1565.3|1563.8|1565.6|1564.1|1566.5|1565|1564.5|1563|26
1761305700000|2025-10-24 11:35:00|1565.7|1564.2|1560.7|1559.2|1565.8|1564.3|1560.6|1559.1|17
1761306000000|2025-10-24 11:40:00|1560.6|1559.1|1562.2|1560.7|1562.5|1561|1560.6|1559.1|5
1761306300000|2025-10-24 11:45:00|1562.1|1560.6|1563.7|1562.2|1565|1563.5|1561.9|1560.4|38
1761306600000|2025-10-24 11:50:00|1564|1562.5|1559.7|1558.2|1564.2|1562.7|1559.5|1558|20
1761306900000|2025-10-24 11:55:00|1559.6|1558.1|1560.4|1558.9|1560.5|1559|1558.7|1557.2|32
1761307200000|2025-10-24 12:00:00|1560.3|1558.8|1565.2|1563.7|1565.8|1564.3|1560.3|1558.8|51
1761307500000|2025-10-24 12:05:00|1565.3|1563.8|1565.5|1564|1566|1564.5|1562.7|1561.2|36
1761307800000|2025-10-24 12:10:00|1565.4|1563.9|1564.3|1562.8|1566|1564.5|1562.6|1561.1|50
1761308100000|2025-10-24 12:15:00|1564.4|1562.9|1568.1|1566.6|1568.5|1567|1563.3|1561.8|31
1761308400000|2025-10-24 12:20:00|1567.8|1566.3|1571.3|1569.8|1571.4|1569.9|1565.9|1564.4|123
1761308700000|2025-10-24 12:25:00|1571|1569.5|1568.8|1567.3|1571.5|1570|1567.5|1566|56
1761309000000|2025-10-24 12:30:00|1568.1|1566.6|1588.2|1586.7|1590.5|1589|1568.1|1566.6|645
1761309300000|2025-10-24 12:35:00|1588.3|1586.8|1583.3|1581.8|1592.1|1590.6|1581.5|1580|188
1761309600000|2025-10-24 12:40:00|1583.2|1581.7|1586.8|1585.3|1588.3|1586.8|1581.6|1580.1|176
1761309900000|2025-10-24 12:45:00|1586.9|1585.4|1582.9|1581.4|1587.4|1585.9|1582.6|1581.1|105
1761310200000|2025-10-24 12:50:00|1582.8|1581.3|1581.3|1579.8|1586.1|1584.6|1581.2|1579.7|119
1761310500000|2025-10-24 12:55:00|1581.4|1579.9|1583.3|1581.8|1583.8|1582.3|1579|1577.5|97
1761310800000|2025-10-24 13:00:00|1583.4|1581.9|1588.3|1586.8|1589.5|1588|1581.7|1580.2|200
1761311100000|2025-10-24 13:05:00|1588.6|1587.1|1596.8|1595.3|1596.9|1595.4|1588.5|1587|157
1761311400000|2025-10-24 13:10:00|1596.9|1595.4|1598.9|1597.4|1600.2|1598.7|1594.9|1593.4|189
1761311700000|2025-10-24 13:15:00|1599|1597.5|1600.2|1598.7|1602.9|1601.4|1597.2|1595.7|207
1761312000000|2025-10-24 13:20:00|1600.1|1598.6|1597.4|1595.9|1600.4|1598.9|1596.2|1594.7|169
1761312300000|2025-10-24 13:25:00|1597.2|1595.7|1595.3|1593.8|1597.4|1595.9|1593|1591.5|177
1761312600000|2025-10-24 13:30:00|1595.4|1593.9|1596.7|1595.2|1601.3|1599.8|1593.1|1591.6|171
1761312900000|2025-10-24 13:35:00|1596.9|1595.4|1594|1592.5|1598.2|1596.7|1593.7|1592.2|176
1761313200000|2025-10-24 13:40:00|1593.9|1592.4|1593.7|1592.2|1594.4|1592.9|1589.4|1587.9|150
1761313500000|2025-10-24 13:45:00|1593.5|1592|1593.3|1591.8|1595.4|1593.9|1590|1588.5|120
1761313800000|2025-10-24 13:50:00|1593.4|1591.9|1594.6|1593.1|1594.6|1593.1|1589.7|1588.2|92
1761314100000|2025-10-24 13:55:00|1594.7|1593.2|1589.1|1587.6|1595.6|1594.1|1587.7|1586.2|250
1761314400000|2025-10-24 14:00:00|1589.3|1587.8|1587.8|1586.3|1591.2|1588.5|1585.3|1583.8|198
1761314700000|2025-10-24 14:05:00|1587.9|1586.4|1594.2|1592.7|1594.3|1592.8|1586.1|1584.6|139
1761315000000|2025-10-24 14:10:00|1594.4|1592.9|1602.1|1600.6|1604|1602.5|1593.7|1592.2|180
1761315300000|2025-10-24 14:15:00|1601.8|1600.3|1597|1595.5|1604.5|1603|1595.7|1594.2|184
1761315600000|2025-10-24 14:20:00|1596.9|1595.4|1599.1|1597.6|1600.5|1599|1596.2|1594.7|108
1761315900000|2025-10-24 14:25:00|1599.2|1597.7|1599.4|1597.9|1600.2|1598.7|1595.1|1593.6|94
1761316200000|2025-10-24 14:30:00|1599.5|1598|1600.6|1599.1|1600.6|1599.1|1596.5|1595|112
1761316500000|2025-10-24 14:35:00|1600.7|1599.2|1600.5|1599|1602.5|1601|1598.4|1596.9|109
1761316800000|2025-10-24 14:40:00|1600.4|1598.9|1606|1604.5|1606.1|1604.6|1599.4|1597.9|122
1761317100000|2025-10-24 14:45:00|1605.6|1604.1|1604.5|1603|1607.6|1606.1|1601.7|1600.2|209
1761317400000|2025-10-24 14:50:00|1604.6|1603.1|1603|1601.5|1606|1604.5|1598.7|1597.2|131
1761317700000|2025-10-24 14:55:00|1602.9|1601.4|1599.5|1598|1603.9|1602.4|1598.6|1597.1|94
1761318000000|2025-10-24 15:00:00|1599.2|1597.7|1601.5|1600|1601.7|1600.2|1597.3|1595.8|97
1761318300000|2025-10-24 15:05:00|1601.7|1600.2|1604.4|1602.9|1605.6|1604.1|1601.7|1600.2|150
1761318600000|2025-10-24 15:10:00|1604.3|1602.8|1606|1604.5|1606.6|1605.1|1604.2|1602.7|101
1761318900000|2025-10-24 15:15:00|1606.3|1604.8|1607.9|1606.4|1608.6|1607.1|1604.8|1603.3|170
1761319200000|2025-10-24 15:20:00|1608.1|1606.6|1609.5|1608|1610.5|1609|1608.1|1606.6|97
1761319500000|2025-10-24 15:25:00|1609.6|1608.1|1608|1606.5|1610.6|1609.1|1607.5|1606|78
1761319800000|2025-10-24 15:30:00|1608.1|1606.6|1608.9|1607.4|1609.3|1607.8|1606.1|1604.6|102
1761320100000|2025-10-24 15:35:00|1609|1607.5|1608.5|1607|1609.6|1608.1|1607.2|1605.7|51
1761320400000|2025-10-24 15:40:00|1608.6|1607.1|1606.9|1605.4|1608.8|1607.3|1605.1|1603.6|66
1761320700000|2025-10-24 15:45:00|1607|1605.5|1605.2|1603.7|1607.3|1605.8|1603.6|1602.1|74
1761321000000|2025-10-24 15:50:00|1605.1|1603.6|1607.2|1605.7|1608.7|1607.2|1605.1|1603.6|47
1761321300000|2025-10-24 15:55:00|1607.3|1605.8|1608|1606.5|1609.4|1607.9|1607.2|1605.7|29
1761321600000|2025-10-24 16:00:00|1608.1|1606.6|1604.2|1602.7|1609|1607.5|1603.9|1602.4|70
1761321900000|2025-10-24 16:05:00|1604.3|1602.8|1605.7|1604.2|1607.8|1606.3|1604.2|1602.7|44
1761322200000|2025-10-24 16:10:00|1605.8|1604.3|1605.9|1604.4|1606.2|1604.7|1602.5|1601|45
1761322500000|2025-10-24 16:15:00|1605.8|1604.3|1605.2|1603.7|1606.5|1605|1604.2|1602.7|33
1761322800000|2025-10-24 16:20:00|1605.5|1604|1605.1|1603.6|1606.6|1605.1|1604.4|1602.9|30
1761323100000|2025-10-24 16:25:00|1605.2|1603.7|1604.8|1603.3|1606.4|1604.9|1604.4|1602.9|50
1761323400000|2025-10-24 16:30:00|1604.7|1603.2|1602|1600.5|1604.8|1603.3|1601.5|1600|99
1761323700000|2025-10-24 16:35:00|1601.9|1600.4|1598.6|1597.1|1602.1|1600.6|1598|1596.5|68
1761324000000|2025-10-24 16:40:00|1598.5|1597|1600.3|1598.8|1600.4|1598.9|1596.9|1595.4|103
1761324300000|2025-10-24 16:45:00|1599.9|1598.4|1600.7|1599.2|1601.3|1599.8|1599.5|1598|67
1761324600000|2025-10-24 16:50:00|1600.6|1599.1|1602.7|1601.2|1603.8|1602.3|1600.3|1598.8|71
1761324900000|2025-10-24 16:55:00|1602.5|1601|1600.1|1598.6|1602.8|1601.3|1599|1597.5|85
1761325200000|2025-10-24 17:00:00|1600.4|1598.9|1602.6|1601.1|1604.4|1602.9|1600.4|1598.9|165
1761325500000|2025-10-24 17:05:00|1602.7|1601.2|1602.1|1600.6|1603.6|1602.1|1601.7|1600.2|52
1761325800000|2025-10-24 17:10:00|1602|1600.5|1600.9|1599.4|1602.7|1601.2|1600.9|1599.4|39
1761326100000|2025-10-24 17:15:00|1601|1599.5|1600.2|1598.7|1601.2|1599.7|1599.1|1597.6|36
1761326400000|2025-10-24 17:20:00|1600.1|1598.6|1601.2|1599.7|1602.1|1600.6|1599.7|1598.2|30
1761326700000|2025-10-24 17:25:00|1601.3|1599.8|1599.6|1598.1|1602.4|1600.9|1598.7|1597.2|55
1761327000000|2025-10-24 17:30:00|1599.7|1598.2|1599.8|1598.3|1601.1|1599.6|1598.3|1596.8|68
1761327300000|2025-10-24 17:35:00|1599.7|1598.2|1599.4|1597.9|1600.3|1598.8|1599|1597.5|24
1761327600000|2025-10-24 17:40:00|1599.5|1598|1597.8|1596.3|1600.1|1598.6|1597.7|1596.2|49
1761327900000|2025-10-24 17:45:00|1597.7|1596.2|1597.5|1596|1599.3|1597.8|1596.3|1594.8|67
1761328200000|2025-10-24 17:50:00|1597.6|1596.1|1597.3|1595.8|1599.1|1597.6|1596.3|1594.8|38
1761328500000|2025-10-24 17:55:00|1597.2|1595.7|1596.9|1595.4|1598.3|1596.8|1596.3|1594.8|34
1761328800000|2025-10-24 18:00:00|1596.8|1595.3|1595.1|1593.6|1597.7|1596.2|1593.9|1592.4|46
1761329100000|2025-10-24 18:05:00|1595.2|1593.7|1596.2|1594.7|1596.2|1594.7|1592.8|1591.3|50
1761329400000|2025-10-24 18:10:00|1596.4|1594.9|1593.7|1592.2|1596.4|1594.9|1592.5|1591|64
1761329700000|2025-10-24 18:15:00|1593.8|1592.3|1596|1594.5|1596.3|1594.8|1593.3|1591.8|28
1761330000000|2025-10-24 18:20:00|1596.8|1595.3|1597.5|1596|1598.3|1596.8|1596.7|1595.2|41
1761330300000|2025-10-24 18:25:00|1597.6|1596.1|1596|1594.5|1598.3|1596.8|1594.3|1592.8|34
1761330600000|2025-10-24 18:30:00|1596.1|1594.6|1601|1599.5|1601.3|1599.8|1596|1594.5|48
1761330900000|2025-10-24 18:35:00|1600.9|1599.4|1600.4|1598.9|1601.4|1599.9|1599.1|1597.6|35
1761331200000|2025-10-24 18:40:00|1600.5|1599|1598.2|1596.7|1600.5|1599|1596.9|1595.4|23
1761331500000|2025-10-24 18:45:00|1598.1|1596.6|1600.3|1598.8|1600.3|1598.8|1597.6|1596.1|27
1761331800000|2025-10-24 18:50:00|1600.4|1598.9|1600.2|1598.7|1601.4|1599.9|1599.3|1597.8|50
1761332100000|2025-10-24 18:55:00|1600.3|1598.8|1600.7|1599.2|1601.7|1600.2|1599.8|1598.3|42
1761332400000|2025-10-24 19:00:00|1600.8|1599.3|1602.2|1600.7|1602.7|1601.2|1600.7|1599.2|39
1761332700000|2025-10-24 19:05:00|1602.3|1600.8|1603.8|1602.3|1603.8|1602.3|1602.2|1600.7|31
1761333000000|2025-10-24 19:10:00|1603.9|1602.4|1602.7|1601.2|1604|1602.5|1601.8|1600.3|19
1761333300000|2025-10-24 19:15:00|1602.8|1601.3|1603.2|1601.7|1603.2|1601.7|1601.6|1600.1|27
1761333600000|2025-10-24 19:20:00|1603.3|1601.8|1602.1|1600.6|1603.4|1601.9|1601.2|1599.7|28
1761333900000|2025-10-24 19:25:00|1602|1600.5|1601.5|1600|1603.6|1602.1|1601.4|1599.9|18
1761334200000|2025-10-24 19:30:00|1601.4|1599.9|1599|1597.5|1601.4|1599.9|1598.5|1597|32
1761334500000|2025-10-24 19:35:00|1598.9|1597.4|1599.6|1598.1|1600.3|1598.8|1598.6|1597.1|19
1761334800000|2025-10-24 19:40:00|1599.7|1598.2|1598.4|1596.9|1599.8|1598.3|1598.4|1596.9|10
1761335100000|2025-10-24 19:45:00|1598.5|1597|1596.6|1595.1|1599|1597.5|1596.4|1594.9|29
1761335400000|2025-10-24 19:50:00|1596.5|1595|1596.8|1595.3|1597.3|1595.8|1595|1593.5|55
1761335700000|2025-10-24 19:55:00|1596.4|1594.9|1597.3|1595.8|1598.3|1596.8|1596.1|1594.6|31
1761336000000|2025-10-24 20:00:00|1597.2|1595.7|1594.3|1592.8|1597.3|1595.8|1593.9|1592.4|29
1761336300000|2025-10-24 20:05:00|1594.4|1592.9|1594.4|1592.9|1595.3|1593.8|1594|1592.5|22
1761336600000|2025-10-24 20:10:00|1594.5|1593|1594.2|1592.7|1594.8|1593.3|1593.2|1591.7|23
1761336900000|2025-10-24 20:15:00|1594.3|1592.8|1596|1594.5|1596|1594.5|1594.3|1592.8|18
1761337200000|2025-10-24 20:20:00|1595.9|1594.4|1595.7|1594.2|1596.3|1594.8|1595.3|1593.8|9
1761337500000|2025-10-24 20:25:00|1595.6|1594.1|1595.6|1594.1|1595.8|1594.3|1594.5|1593|5
1761337800000|2025-10-24 20:30:00|1595.8|1594.3|1598|1596.5|1598.4|1596.9|1595.8|1594.3|26
1761338100000|2025-10-24 20:35:00|1598.1|1596.6|1599.9|1598.4|1600|1598.5|1598.1|1596.6|16
1761338400000|2025-10-24 20:40:00|1600|1598.5|1598.4|1596.9|1600.5|1599|1598.3|1596.8|10
1761338700000|2025-10-24 20:45:00|1598.3|1596.8|1599.1|1597.6|1599.2|1597.7|1597.8|1596.3|7
1761339000000|2025-10-24 20:50:00|1599|1597.5|1597.2|1595.7|1599|1597.5|1597|1595.5|13
1761339300000|2025-10-24 20:55:00|1597.3|1595.8|1595.8|1594.3|1597.4|1595.9|1595|1593.5|32
1761516000000|2025-10-26 22:00:00|1598.2|1594.2|1600.6|1596.6|1604.5|1600.5|1588.9|1587|67
1761516300000|2025-10-26 22:05:00|1600.7|1596.7|1606.5|1602.5|1608.1|1605.4|1597.4|1593.4|51
1761516600000|2025-10-26 22:10:00|1606.6|1602.6|1606.8|1605.3|1608.8|1606.6|1605.6|1602.5|37
1761516900000|2025-10-26 22:15:00|1606.9|1605.4|1606.4|1604.9|1607.9|1605.4|1604|1602.3|50
1761517200000|2025-10-26 22:20:00|1606.2|1604.7|1604.3|1600.3|1606.9|1604.7|1603.4|1600.3|45
1761517500000|2025-10-26 22:25:00|1604.4|1600.4|1602.7|1598.7|1604.7|1601.7|1601.3|1598.4|18
1761517800000|2025-10-26 22:30:00|1602.6|1598.6|1603.1|1601.6|1604.5|1603|1601.1|1598.4|20
1761518100000|2025-10-26 22:35:00|1603|1601.5|1602.9|1601.4|1604|1602.5|1602.5|1601|13
1761518400000|2025-10-26 22:40:00|1603|1601.5|1600.6|1599.1|1604.8|1603.3|1600.5|1598.7|9
1761518700000|2025-10-26 22:45:00|1602.1|1598.1|1597.9|1596.4|1602.2|1599.7|1596.1|1594.6|43
1761519000000|2025-10-26 22:50:00|1598.2|1596.7|1597.5|1596|1600.2|1597.8|1596.7|1594.1|15
1761519300000|2025-10-26 22:55:00|1597.6|1596.1|1599.1|1595.1|1600.6|1599.1|1597.6|1595.1|22
1761519600000|2025-10-26 23:00:00|1597.9|1596.4|1597.4|1593.4|1599.5|1597.1|1594.5|1591.9|38
1761519900000|2025-10-26 23:05:00|1597.3|1593.3|1597.5|1593.5|1598|1595.5|1595.9|1593|4
1761520200000|2025-10-26 23:10:00|1597.4|1593.4|1597|1593|1597.6|1595|1596.2|1592.7|5
1761520500000|2025-10-26 23:15:00|1596.9|1592.9|1597.1|1593.1|1597.7|1594.8|1595.1|1592.9|21
1761520800000|2025-10-26 23:20:00|1595.9|1594.4|1595.2|1593.7|1597.1|1595.5|1594.8|1592|13
1761521100000|2025-10-26 23:25:00|1595.1|1593.6|1595.7|1591.7|1596.6|1594|1593.6|1591.7|11
1761521400000|2025-10-26 23:30:00|1595.6|1591.6|1596.1|1592.1|1596.2|1593.2|1592.8|1590.2|10
1761521700000|2025-10-26 23:35:00|1595.2|1593.7|1594.2|1590.2|1596.7|1593.7|1590.7|1587.9|25
1761522000000|2025-10-26 23:40:00|1592.8|1591.3|1592.2|1590.7|1593.3|1591.6|1591|1588.6|9
1761522300000|2025-10-26 23:45:00|1591.4|1589.9|1590.4|1588.9|1592.9|1590.3|1587.3|1585.8|48
1761522600000|2025-10-26 23:50:00|1592|1588|1593.7|1592.2|1594.3|1592.8|1589.3|1587.8|37
1761522900000|2025-10-26 23:55:00|1593.8|1592.3|1591.3|1589.8|1593.8|1592.3|1591.3|1589.8|21
1761523200000|2025-10-27 00:00:00|1591.4|1589.9|1589.8|1588.3|1592.4|1590.6|1587.1|1585.2|56
1761523500000|2025-10-27 00:05:00|1589.7|1588.2|1592.7|1591.2|1594.2|1592.7|1588.6|1587.1|26
1761523800000|2025-10-27 00:10:00|1592.8|1591.3|1593.4|1591.9|1594.2|1592.7|1592.7|1591.2|20
1761524100000|2025-10-27 00:15:00|1593.7|1592.2|1589.5|1588|1594.3|1592.8|1589.5|1588|27
1761524400000|2025-10-27 00:20:00|1589.4|1587.9|1587.3|1585.8|1590.1|1588.6|1585.6|1584.1|36
1761524700000|2025-10-27 00:25:00|1587.4|1585.9|1589.3|1587.8|1589.3|1587.8|1586.7|1585.2|10
1761525000000|2025-10-27 00:30:00|1589.2|1587.7|1592.7|1591.2|1593|1591.5|1589.2|1587.7|32
1761525300000|2025-10-27 00:35:00|1592.8|1591.3|1593.7|1592.2|1594.1|1592.6|1592.1|1590.6|25
1761525600000|2025-10-27 00:40:00|1593.8|1592.3|1592.8|1591.3|1594|1592.5|1591.7|1590.2|4
1761525900000|2025-10-27 00:45:00|1592.7|1591.2|1592.5|1591|1593.8|1592.3|1592.2|1590.7|22
1761526200000|2025-10-27 00:50:00|1592.6|1591.1|1593.3|1591.8|1594.8|1593.3|1592.3|1590.8|29
1761526500000|2025-10-27 00:55:00|1593.4|1591.9|1595|1593.5|1595.5|1594|1593.1|1591.6|26
1761526800000|2025-10-27 01:00:00|1595.1|1593.6|1594.3|1592.8|1595.5|1594|1592.3|1590.8|24
1761527100000|2025-10-27 01:05:00|1594|1592.5|1600.3|1598.8|1600.8|1599.3|1593.5|1592|45
1761527400000|2025-10-27 01:10:00|1600.2|1598.7|1601.4|1599.9|1601.7|1600.2|1599|1597.5|53
1761527700000|2025-10-27 01:15:00|1601.5|1600|1605.2|1603.7|1606.1|1604.6|1600.8|1599.3|110
1761528000000|2025-10-27 01:20:00|1605.4|1603.9|1604.3|1602.8|1606.5|1605|1603.4|1601.9|29
1761528300000|2025-10-27 01:25:00|1604.4|1602.9|1606.7|1605.2|1607|1605.5|1604.1|1602.6|52
1761528600000|2025-10-27 01:30:00|1606.6|1605.1|1601.3|1599.8|1606.7|1605.2|1601.1|1599.6|28
1761528900000|2025-10-27 01:35:00|1601.4|1599.9|1600.9|1599.4|1601.7|1600.2|1598.2|1596.7|33
1761529200000|2025-10-27 01:40:00|1600.8|1599.3|1598.9|1597.4|1601.1|1599.6|1597.4|1595.9|67
1761529500000|2025-10-27 01:45:00|1599|1597.5|1600.1|1598.6|1601.5|1600|1598.7|1597.2|34
1761529800000|2025-10-27 01:50:00|1600|1598.5|1600.2|1598.7|1601|1599.5|1599.4|1597.9|12
1761530100000|2025-10-27 01:55:00|1600.3|1598.8|1598.6|1597.1|1601.2|1599.7|1598.3|1596.8|12
1761530400000|2025-10-27 02:00:00|1598.5|1597|1596.9|1595.4|1600|1598.5|1596.7|1595.2|23
1761530700000|2025-10-27 02:05:00|1597|1595.5|1596.3|1594.8|1597.9|1596.4|1594.8|1593.3|33
1761531000000|2025-10-27 02:10:00|1596.1|1594.6|1599|1597.5|1599|1597.5|1593.7|1592.2|22
1761531300000|2025-10-27 02:15:00|1599.1|1597.6|1598.8|1597.3|1600.9|1599.4|1598.6|1597.1|39
1761531600000|2025-10-27 02:20:00|1598.9|1597.4|1597.4|1595.9|1598.9|1597.4|1595.6|1594.1|33
1761531900000|2025-10-27 02:25:00|1597.5|1596|1597.7|1596.2|1598.6|1597.1|1597|1595.5|5
1761532200000|2025-10-27 02:30:00|1597.8|1596.3|1597.2|1595.7|1597.8|1596.3|1596.3|1594.8|7
1761532500000|2025-10-27 02:35:00|1597.3|1595.8|1600.7|1599.2|1601|1599.5|1597.3|1595.8|21
1761532800000|2025-10-27 02:40:00|1600.6|1599.1|1602.3|1600.8|1602.3|1600.8|1600.1|1597.7|27
1761533100000|2025-10-27 02:45:00|1602.2|1600.7|1599.8|1598.3|1602.5|1601|1599.7|1598.2|9
1761533400000|2025-10-27 02:50:00|1599.7|1598.2|1600.8|1599.3|1601.5|1600|1599.4|1597.9|9
1761533700000|2025-10-27 02:55:00|1600.7|1599.2|1600.8|1599.3|1601|1599.5|1599.5|1598|13
1761534000000|2025-10-27 03:00:00|1600.7|1599.2|1598.2|1596.7|1600.8|1599.3|1597.5|1596|15
1761534300000|2025-10-27 03:05:00|1598.3|1596.8|1599.2|1597.7|1599.4|1597.9|1597.8|1596.3|3
1761534600000|2025-10-27 03:10:00|1599.3|1597.8|1600.4|1598.9|1600.4|1598.9|1599.2|1597.7|4
1761534900000|2025-10-27 03:15:00|1600.3|1598.8|1598.2|1596.7|1600.4|1598.9|1597|1595.5|11
1761535200000|2025-10-27 03:20:00|1598.3|1596.8|1600.3|1598.8|1600.5|1599|1598.3|1596.8|14
1761535500000|2025-10-27 03:25:00|1600.4|1598.9|1600.7|1599.2|1601.1|1599.6|1599.1|1597.6|12
1761535800000|2025-10-27 03:30:00|1600.6|1599.1|1601.4|1599.9|1601.4|1599.9|1600.5|1599|10
1761536100000|2025-10-27 03:35:00|1601.3|1599.8|1600.2|1598.7|1601.3|1599.8|1599|1597.5|30
1761536400000|2025-10-27 03:40:00|1600.3|1598.8|1599.6|1598.1|1601.4|1599.9|1599.3|1597.8|4
1761536700000|2025-10-27 03:45:00|1599.3|1597.8|1598.9|1597.4|1599.4|1597.9|1598.5|1597|6
1761537000000|2025-10-27 03:50:00|1599|1597.5|1595.9|1594.4|1599|1597.5|1595.9|1594.4|17
1761537300000|2025-10-27 03:55:00|1595.7|1594.2|1594.9|1593.4|1597|1595.5|1594.3|1592.8|39
1761537600000|2025-10-27 04:00:00|1594.8|1593.3|1593.3|1591.8|1595|1593.5|1590.5|1589|42
1761537900000|2025-10-27 04:05:00|1593.2|1591.7|1592.1|1590.6|1593.2|1591.7|1590.2|1588.7|25
1761538200000|2025-10-27 04:10:00|1591.7|1590.2|1589.4|1587.9|1592|1590.5|1589.3|1587.8|69
1761538500000|2025-10-27 04:15:00|1589.3|1587.8|1590.8|1589.3|1590.9|1589.4|1586.8|1585.3|33
1761538800000|2025-10-27 04:20:00|1590.7|1589.2|1593|1591.5|1593.5|1592|1590.6|1589.1|18
1761539100000|2025-10-27 04:25:00|1593.4|1591.9|1589.5|1588|1593.9|1592.4|1589.4|1587.9|19
1761539400000|2025-10-27 04:30:00|1589.4|1587.9|1590.5|1589|1590.8|1589.3|1588|1586.5|29
1761539700000|2025-10-27 04:35:00|1590.4|1588.9|1588.6|1587.1|1590.9|1589.4|1588.6|1587.1|11
1761540000000|2025-10-27 04:40:00|1588.5|1587|1588|1586.5|1588.8|1587.3|1586.6|1585.1|20
1761540300000|2025-10-27 04:45:00|1588.5|1587|1589.8|1588.3|1589.8|1588.3|1587.7|1586.2|16
1761540600000|2025-10-27 04:50:00|1589.7|1588.2|1591.2|1589.7|1591.6|1590.1|1588.4|1586.9|10
1761540900000|2025-10-27 04:55:00|1591.1|1589.6|1593.2|1591.7|1593.6|1592.1|1590.7|1589.2|21
1761541200000|2025-10-27 05:00:00|1593.1|1591.6|1594.4|1592.9|1594.8|1593.3|1592.2|1590.7|18
1761541500000|2025-10-27 05:05:00|1594.6|1593.1|1594|1592.5|1594.6|1593.1|1592.9|1591.4|15
1761541800000|2025-10-27 05:10:00|1593.9|1592.4|1595|1593.5|1595.5|1594|1592.7|1591.2|26
1761542100000|2025-10-27 05:15:00|1594.9|1593.4|1595.5|1594|1596.5|1595|1594.5|1593|12
1761542400000|2025-10-27 05:20:00|1595.6|1594.1|1598.8|1597.3|1599.9|1598.4|1595.6|1594.1|20
1761542700000|2025-10-27 05:25:00|1599|1597.5|1601.4|1599.9|1602.6|1601.1|1598|1596.5|35
1761543000000|2025-10-27 05:30:00|1601.6|1600.1|1602|1600.5|1602.8|1601.3|1601.1|1599.6|31
1761543300000|2025-10-27 05:35:00|1602.7|1601.2|1602.2|1600.7|1603.9|1602.4|1601.3|1599.8|21
1761543600000|2025-10-27 05:40:00|1602.7|1601.2|1605.3|1603.8|1605.3|1603.8|1601.2|1599.7|22
1761543900000|2025-10-27 05:45:00|1604.9|1603.4|1609.7|1608.2|1611.1|1609.6|1604.8|1603.3|74
1761544200000|2025-10-27 05:50:00|1610|1608.5|1610.3|1608.8|1610.9|1609.4|1607.5|1606|28
1761544500000|2025-10-27 05:55:00|1610.2|1608.7|1609.8|1608.3|1611.2|1609.7|1608.6|1607.1|37
1761544800000|2025-10-27 06:00:00|1610|1608.5|1609.9|1608.4|1614.2|1612.7|1609.1|1607.6|67
1761545100000|2025-10-27 06:05:00|1609.8|1608.3|1611.6|1610.1|1612.8|1611.1|1609.7|1608.2|41
1761545400000|2025-10-27 06:10:00|1611.8|1610.3|1610.8|1609.3|1612|1610.5|1610.3|1608.8|17
1761545700000|2025-10-27 06:15:00|1610.7|1609.2|1609.4|1607.9|1611.7|1610.2|1608.6|1607.1|30
1761546000000|2025-10-27 06:20:00|1609.3|1607.8|1610.1|1608.6|1610.6|1609.1|1607.9|1606.4|26
1761546300000|2025-10-27 06:25:00|1610.2|1608.7|1609.8|1608.3|1610.4|1608.9|1608.6|1607.1|12
1761546600000|2025-10-27 06:30:00|1609.9|1608.4|1609.2|1607.7|1609.9|1608.4|1607.7|1606.2|9
1761546900000|2025-10-27 06:35:00|1609.3|1607.8|1609.5|1608|1610|1608.5|1608.9|1607.4|6
1761547200000|2025-10-27 06:40:00|1609.6|1608.1|1609|1607.5|1610.2|1608.7|1608.9|1607.4|11
1761547500000|2025-10-27 06:45:00|1608.9|1607.4|1608.6|1607.1|1609.2|1607.7|1607.8|1606.3|9
1761547800000|2025-10-27 06:50:00|1608.3|1606.8|1608.2|1606.7|1609.4|1607.9|1606.9|1605.4|79
1761548100000|2025-10-27 06:55:00|1608.1|1606.6|1607.8|1606.3|1608.2|1606.7|1606.2|1604.7|32
1761548400000|2025-10-27 07:00:00|1607.7|1606.2|1611.3|1609.8|1612.6|1611.1|1607.6|1606.1|96
1761548700000|2025-10-27 07:05:00|1611.2|1609.7|1605.4|1603.9|1611.2|1609.7|1605.3|1603.8|67
1761549000000|2025-10-27 07:10:00|1605.5|1604|1603|1601.5|1606|1604.5|1602.8|1601.3|93
1761549300000|2025-10-27 07:15:00|1602.8|1601.3|1604|1602.5|1605.6|1604.1|1602.8|1601.3|38
1761549600000|2025-10-27 07:20:00|1603.9|1602.4|1603.3|1601.8|1603.9|1602.4|1600.7|1599.2|69
1761549900000|2025-10-27 07:25:00|1603.4|1601.9|1605|1603.5|1605.5|1604|1601.5|1600|90
1761550200000|2025-10-27 07:30:00|1605.1|1603.6|1605.7|1604.2|1607.4|1605.9|1604.8|1603.3|60
1761550500000|2025-10-27 07:35:00|1605.8|1604.3|1604.5|1603|1606.1|1604.6|1604.1|1602.6|30
1761550800000|2025-10-27 07:40:00|1604.4|1602.9|1603.3|1601.8|1604.4|1602.9|1600.8|1599.3|71
1761551100000|2025-10-27 07:45:00|1603.4|1601.9|1601.4|1599.9|1603.4|1601.9|1599.9|1598.4|35
1761551400000|2025-10-27 07:50:00|1601.3|1599.8|1601.8|1600.3|1602.4|1600.9|1599.8|1598.3|17
1761551700000|2025-10-27 07:55:00|1601.7|1600.2|1601.7|1600.2|1602.6|1601.1|1600.8|1599.3|34
1761552000000|2025-10-27 08:00:00|1601.5|1600|1591.5|1590|1601.5|1600|1591.3|1589.8|122
1761552300000|2025-10-27 08:05:00|1591.4|1589.9|1592.4|1590.9|1594|1592.5|1590.3|1588.8|92
1761552600000|2025-10-27 08:10:00|1592.3|1590.8|1589.6|1588.1|1592.4|1590.9|1586.5|1585|78
1761552900000|2025-10-27 08:15:00|1589.4|1587.9|1590.2|1588.7|1593.1|1591.6|1588.9|1587.4|52
1761553200000|2025-10-27 08:20:00|1590.1|1588.6|1584.5|1583|1590.2|1588.7|1584.2|1582.7|82
1761553500000|2025-10-27 08:25:00|1584.4|1582.9|1586.1|1584.6|1587.1|1585.6|1583.2|1581.7|55
1761553800000|2025-10-27 08:30:00|1586.2|1584.7|1587.8|1586.3|1588.9|1587.4|1586.1|1584.6|73
1761554100000|2025-10-27 08:35:00|1587.7|1586.2|1587.8|1586.3|1589|1587.5|1587.1|1585.6|40
1761554400000|2025-10-27 08:40:00|1587.7|1586.2|1584.7|1583.2|1587.7|1586.2|1584.6|1583.1|48
1761554700000|2025-10-27 08:45:00|1585.2|1583.7|1583.5|1582|1587.5|1586|1581.7|1580.2|51
1761555000000|2025-10-27 08:50:00|1583.4|1581.9|1574.2|1572.7|1583.4|1581.9|1573.6|1572.1|120
1761555300000|2025-10-27 08:55:00|1574.3|1572.8|1573|1571.5|1574.3|1572.8|1567.3|1565.8|198
1761555600000|2025-10-27 09:00:00|1573.1|1571.6|1578.5|1577|1578.5|1577|1572.4|1570.9|157
1761555900000|2025-10-27 09:05:00|1578.4|1576.9|1573.3|1571.8|1580|1578.5|1573.3|1569.8|114
1761556200000|2025-10-27 09:10:00|1573.2|1571.7|1575.4|1573.9|1576.3|1574.8|1571.8|1570.3|42
1761556500000|2025-10-27 09:15:00|1575.3|1573.8|1573|1571.5|1576.6|1575.1|1571.1|1569.6|65
1761556800000|2025-10-27 09:20:00|1573.4|1571.9|1577.5|1576|1577.5|1576|1572.9|1571.4|41
1761557100000|2025-10-27 09:25:00|1577.6|1576.1|1575.6|1574.1|1577.9|1576.4|1575|1573.5|39
1761557400000|2025-10-27 09:30:00|1575.5|1574|1575|1573.5|1577.1|1575.6|1574.8|1573.3|42
1761557700000|2025-10-27 09:35:00|1575.3|1573.8|1581.2|1579.7|1581.8|1580.3|1575.3|1573.8|61
1761558000000|2025-10-27 09:40:00|1580.8|1579.3|1580.9|1579.4|1581|1579.5|1578.6|1577.1|31
1761558300000|2025-10-27 09:45:00|1580.8|1579.3|1582.4|1580.9|1583.1|1581.6|1580.4|1578.9|50
1761558600000|2025-10-27 09:50:00|1582.3|1580.8|1578|1576.5|1583.6|1582.1|1577.9|1576.4|73
1761558900000|2025-10-27 09:55:00|1577.9|1576.4|1576.8|1575.3|1578.5|1577|1576.6|1575.1|19
1761559200000|2025-10-27 10:00:00|1576.7|1575.2|1578.1|1576.6|1578.2|1576.7|1575.6|1574.1|33
1761559500000|2025-10-27 10:05:00|1577.9|1576.4|1582.1|1580.6|1582.1|1580.6|1576.9|1575.4|15
1761559800000|2025-10-27 10:10:00|1582|1580.5|1583|1581.5|1583|1581.5|1580.2|1578.7|30
1761560100000|2025-10-27 10:15:00|1582.9|1581.4|1581.3|1579.8|1583|1581.5|1580.2|1578.7|24
1761560400000|2025-10-27 10:20:00|1581.5|1580|1580.6|1579.1|1581.8|1580.3|1580.4|1578.9|19
1761560700000|2025-10-27 10:25:00|1580.5|1579|1580.2|1578.7|1581.8|1580.3|1579.7|1578.2|27
1761561000000|2025-10-27 10:30:00|1580.3|1578.8|1579.7|1578.2|1580.8|1579.3|1577.9|1576.4|39
1761561300000|2025-10-27 10:35:00|1580|1578.5|1585.2|1583.7|1585.9|1584.4|1580|1578.5|56
1761561600000|2025-10-27 10:40:00|1585.3|1583.8|1581.1|1579.6|1585.3|1583.8|1580.2|1578.7|31
1761561900000|2025-10-27 10:45:00|1581.2|1579.7|1581|1579.5|1583|1581.5|1580.3|1578.8|29
1761562200000|2025-10-27 10:50:00|1580.9|1579.4|1579.3|1577.8|1580.9|1579.4|1577.4|1575.9|34
1761562500000|2025-10-27 10:55:00|1579.2|1577.7|1579.9|1578.4|1580.3|1578.8|1578.1|1576.6|43
1761562800000|2025-10-27 11:00:00|1579.6|1578.1|1580.8|1579.3|1583|1581.5|1579.1|1577.6|26
1761563100000|2025-10-27 11:05:00|1580.9|1579.4|1576.3|1574.8|1581.9|1580.4|1573.1|1571.6|52
1761563400000|2025-10-27 11:10:00|1576.2|1574.7|1571.5|1570|1576.3|1574.8|1567|1565.5|127
1761563700000|2025-10-27 11:15:00|1571.4|1569.9|1576.1|1574.6|1577.2|1575.7|1571.3|1569.8|66
1761564000000|2025-10-27 11:20:00|1576|1574.5|1574.2|1572.7|1576|1574.5|1573.1|1571.6|26
1761564300000|2025-10-27 11:25:00|1574.3|1572.8|1573.9|1572.4|1576.2|1574.7|1573|1571.5|26
1761564600000|2025-10-27 11:30:00|1574|1572.5|1573.4|1571.9|1574.7|1573.2|1572.3|1570.8|46
1761564900000|2025-10-27 11:35:00|1573.3|1571.8|1571.1|1569.6|1575.1|1573.6|1570|1568.5|41
1761565200000|2025-10-27 11:40:00|1571|1569.5|1575.5|1574|1576.3|1574.8|1571|1569.5|21
1761565500000|2025-10-27 11:45:00|1575.3|1573.8|1575.8|1574.3|1578.3|1576.8|1574.8|1573.3|19
1761565800000|2025-10-27 11:50:00|1576|1574.5|1575|1573.5|1576.8|1575.3|1574.2|1572.7|19
1761566100000|2025-10-27 11:55:00|1574.9|1573.4|1571|1569.5|1575.1|1573.6|1570|1568.5|94
1761566400000|2025-10-27 12:00:00|1571.1|1569.6|1579.7|1578.2|1581.4|1579.9|1570.7|1569.2|105
1761566700000|2025-10-27 12:05:00|1579.6|1578.1|1578.7|1577.2|1581.2|1579.7|1577.6|1576.1|34
1761567000000|2025-10-27 12:10:00|1578.6|1577.1|1583.2|1581.7|1583.5|1582|1578.6|1577.1|89
1761567300000|2025-10-27 12:15:00|1583.3|1581.8|1585.7|1584.2|1586.4|1584.9|1582.1|1580.6|62
1761567600000|2025-10-27 12:20:00|1586.8|1585.3|1588.7|1587.2|1589.5|1588|1584.1|1582.6|149
1761567900000|2025-10-27 12:25:00|1588.6|1587.1|1588|1584|1589.5|1588|1585.4|1583.9|66
1761568200000|2025-10-27 12:30:00|1586.8|1585.3|1587.2|1585.7|1588.2|1585.9|1585|1583.5|37
1761568500000|2025-10-27 12:35:00|1587.3|1585.8|1589|1587.5|1589.1|1587.6|1586.7|1585.2|56
1761568800000|2025-10-27 12:40:00|1589.3|1587.8|1593|1591.5|1593.9|1592.4|1589.1|1587.6|103
1761569100000|2025-10-27 12:45:00|1593.1|1591.6|1595.4|1593.9|1595.4|1593.9|1592.7|1591.2|80
1761569400000|2025-10-27 12:50:00|1595.6|1594.1|1590.3|1588.8|1595.8|1594.3|1589.6|1588.1|94
1761569700000|2025-10-27 12:55:00|1590.2|1588.7|1594.3|1592.8|1594.7|1593.2|1589.5|1588|31
1761570000000|2025-10-27 13:00:00|1594.4|1592.9|1597.9|1596.4|1598.2|1596.7|1594.4|1592.9|132
1761570300000|2025-10-27 13:05:00|1597.8|1596.3|1592.5|1591|1598.1|1596.6|1592.1|1590.6|101
1761570600000|2025-10-27 13:10:00|1592.4|1590.9|1593.2|1591.7|1594.9|1593.4|1592.1|1590.6|43
1761570900000|2025-10-27 13:15:00|1593.3|1591.8|1591.5|1590|1594.3|1592.8|1590.9|1589.4|71
1761571200000|2025-10-27 13:20:00|1591.4|1589.9|1592|1590.5|1594.1|1592.6|1591.4|1589.9|42
1761571500000|2025-10-27 13:25:00|1592.1|1590.6|1587|1585.5|1592.1|1590.6|1585.3|1583.8|103
1761571800000|2025-10-27 13:30:00|1586.3|1584.8|1588.1|1586.6|1590.9|1589.4|1578.7|1577.2|216
1761572100000|2025-10-27 13:35:00|1587.7|1586.2|1588.2|1586.7|1590.3|1588.8|1585.4|1583.9|82
1761572400000|2025-10-27 13:40:00|1588.3|1586.8|1587.7|1586.2|1588.3|1586.8|1582.7|1581.2|142
1761572700000|2025-10-27 13:45:00|1587.2|1585.7|1584|1582.5|1587.8|1586.3|1579.9|1578.4|156
1761573000000|2025-10-27 13:50:00|1584.3|1582.8|1583.2|1581.7|1587.1|1585.6|1583|1581.5|127
1761573300000|2025-10-27 13:55:00|1583.3|1581.8|1587.1|1585.6|1587.1|1585.6|1582.7|1581.2|84
1761573600000|2025-10-27 14:00:00|1587.2|1585.7|1582.4|1580.9|1589.1|1587.6|1578.7|1577.2|160
1761573900000|2025-10-27 14:05:00|1583.4|1581.9|1579.1|1577.6|1586.5|1585|1577.1|1575.6|168
1761574200000|2025-10-27 14:10:00|1579|1577.5|1579.3|1577.8|1581.2|1579.7|1577.4|1575.9|125
1761574500000|2025-10-27 14:15:00|1579.2|1577.7|1573.5|1572|1581.5|1580|1572.9|1571.4|219
1761574800000|2025-10-27 14:20:00|1573.4|1571.9|1574.6|1573.1|1576.1|1574.6|1572.3|1570.8|191
1761575100000|2025-10-27 14:25:00|1574.8|1573.3|1580.4|1578.9|1583.8|1582.3|1573.3|1571.8|209
1761575400000|2025-10-27 14:30:00|1580.3|1578.8|1577.9|1576.4|1581.6|1580.1|1576.4|1574.9|124
1761575700000|2025-10-27 14:35:00|1578|1576.5|1566.5|1565|1578.2|1576.7|1566|1564.5|267
1761576000000|2025-10-27 14:40:00|1566.6|1565.1|1571.1|1569.6|1573.4|1571.9|1566.6|1565.1|174
1761576300000|2025-10-27 14:45:00|1571.2|1569.7|1570.9|1569.4|1573.9|1572.4|1569|1567.5|112
1761576600000|2025-10-27 14:50:00|1570.8|1569.3|1567.1|1565.6|1572.2|1570.7|1565|1563.5|121
1761576900000|2025-10-27 14:55:00|1567.2|1565.7|1569|1567.5|1569.6|1568.1|1566.5|1565|87
1761577200000|2025-10-27 15:00:00|1568.9|1567.4|1565.1|1563.6|1570.1|1568.6|1561.1|1559.6|209
1761577500000|2025-10-27 15:05:00|1565.5|1564|1563.6|1562.1|1565.8|1564.3|1561.6|1560.1|101
1761577800000|2025-10-27 15:10:00|1563.5|1562|1567.3|1565.8|1569.7|1568.2|1562.9|1561.4|126
1761578100000|2025-10-27 15:15:00|1567.4|1565.9|1571.9|1570.4|1572|1570.5|1566|1564.5|120
1761578400000|2025-10-27 15:20:00|1571.8|1570.3|1573.2|1571.7|1573.5|1572|1570|1568.5|115
1761578700000|2025-10-27 15:25:00|1573|1571.5|1574.9|1573.4|1575.6|1574.1|1571.8|1570.3|108
1761579000000|2025-10-27 15:30:00|1574.8|1573.3|1578.3|1576.8|1578.3|1576.8|1574.4|1572.9|80
1761579300000|2025-10-27 15:35:00|1578.4|1576.9|1576.4|1574.9|1578.9|1577.4|1575.8|1574.3|88
1761579600000|2025-10-27 15:40:00|1576.3|1574.8|1573.4|1571.9|1577.2|1575.7|1573.2|1571.7|74
1761579900000|2025-10-27 15:45:00|1573.5|1572|1576.2|1574.7|1577.5|1576|1573.4|1571.9|50
1761580200000|2025-10-27 15:50:00|1576.3|1574.8|1576.6|1575.1|1577.3|1575.8|1575.3|1573.8|42
1761580500000|2025-10-27 15:55:00|1576.5|1575|1577|1575.5|1577.7|1576.2|1575.2|1573.7|35
1761580800000|2025-10-27 16:00:00|1577.1|1575.6|1576.1|1574.6|1578.1|1576.6|1574.7|1573.2|37
1761581100000|2025-10-27 16:05:00|1576.3|1574.8|1580.4|1578.9|1580.4|1578.9|1574.7|1573.2|56
1761581400000|2025-10-27 16:10:00|1580|1578.5|1582.6|1581.1|1582.9|1581.4|1579.9|1578.4|135
1761581700000|2025-10-27 16:15:00|1582.7|1581.2|1583.2|1581.7|1585.4|1583.9|1582|1580.5|83
1761582000000|2025-10-27 16:20:00|1583.4|1581.9|1581.8|1580.3|1583.9|1582.4|1581.5|1580|70
1761582300000|2025-10-27 16:25:00|1581.7|1580.2|1577.2|1575.7|1582.4|1580.9|1577.1|1575.6|80
1761582600000|2025-10-27 16:30:00|1577.3|1575.8|1579.3|1577.8|1580.8|1579.3|1575|1573.5|85
1761582900000|2025-10-27 16:35:00|1579.2|1577.7|1579.5|1578|1580.5|1579|1577.4|1575.9|57
1761583200000|2025-10-27 16:40:00|1579.4|1577.9|1581.6|1580.1|1582.6|1581.1|1579|1577.5|74
1761583500000|2025-10-27 16:45:00|1581.9|1580.4|1580.4|1578.9|1582.4|1580.9|1580.2|1578.7|76
1761583800000|2025-10-27 16:50:00|1580.5|1579|1581.3|1579.8|1582.6|1581.1|1579.5|1578|66
1761584100000|2025-10-27 16:55:00|1580.9|1579.4|1585.3|1583.8|1585.4|1583.9|1580.9|1579.4|88
1761584400000|2025-10-27 17:00:00|1585.4|1583.9|1584|1582.5|1586.5|1585|1583.4|1581.9|221
1761584700000|2025-10-27 17:05:00|1584.1|1582.6|1582|1580.5|1585.1|1583.6|1581.7|1580.2|138
1761585000000|2025-10-27 17:10:00|1581.9|1580.4|1581.7|1580.2|1582.8|1581.3|1581.2|1579.7|44
1761585300000|2025-10-27 17:15:00|1581.6|1580.1|1578.1|1576.6|1581.7|1580.2|1577.8|1576.3|82
1761585600000|2025-10-27 17:20:00|1577.8|1576.3|1581.6|1580.1|1581.6|1580.1|1576.6|1575.1|82
1761585900000|2025-10-27 17:25:00|1581.8|1580.3|1582.3|1580.8|1583.2|1581.7|1581.6|1580.1|62
1761586200000|2025-10-27 17:30:00|1582.4|1580.9|1584.2|1582.7|1585.1|1583.6|1580.9|1579.4|71
1761586500000|2025-10-27 17:35:00|1584.3|1582.8|1586|1584.5|1586.4|1584.9|1584.3|1582.8|76
1761586800000|2025-10-27 17:40:00|1585.9|1584.4|1586.3|1584.8|1587|1585.5|1585.7|1584.2|34
1761587100000|2025-10-27 17:45:00|1586.2|1584.7|1587.4|1585.9|1588.6|1587.1|1586.2|1584.7|52
1761587400000|2025-10-27 17:50:00|1586.5|1585|1585.9|1584.4|1586.8|1585.3|1585.1|1583.6|35
1761587700000|2025-10-27 17:55:00|1586|1584.5|1586.4|1584.9|1587.9|1586.4|1585.4|1583.9|33
1761588000000|2025-10-27 18:00:00|1586.3|1584.8|1585.5|1584|1586.3|1584.8|1583.7|1582.2|47
1761588300000|2025-10-27 18:05:00|1585.4|1583.9|1587.5|1586|1587.7|1586.2|1585.4|1583.9|22
1761588600000|2025-10-27 18:10:00|1587.6|1586.1|1587.9|1586.4|1588|1586.5|1585.9|1584.4|18
1761588900000|2025-10-27 18:15:00|1587.8|1586.3|1586.5|1585|1588.1|1586.6|1586.1|1584.6|38
1761589200000|2025-10-27 18:20:00|1586.6|1585.1|1586.1|1584.6|1587.4|1585.9|1586|1584.5|26
1761589500000|2025-10-27 18:25:00|1586.2|1584.7|1585.6|1584.1|1586.8|1585.3|1585.3|1583.8|19
1761589800000|2025-10-27 18:30:00|1585.7|1584.2|1584.3|1582.8|1586.7|1585.2|1583.6|1582.1|43
1761590100000|2025-10-27 18:35:00|1584.4|1582.9|1582.6|1581.1|1585.1|1583.6|1581.7|1580.2|33
1761590400000|2025-10-27 18:40:00|1582.8|1581.3|1583.5|1582|1584.3|1582.8|1581.2|1579.7|46
1761590700000|2025-10-27 18:45:00|1583.6|1582.1|1583.9|1582.4|1584.2|1582.7|1582.3|1580.8|19
1761591000000|2025-10-27 18:50:00|1584|1582.5|1584.8|1583.3|1585.1|1583.6|1583.8|1582.3|19
1761591300000|2025-10-27 18:55:00|1584.9|1583.4|1581.2|1579.7|1585.2|1583.7|1580.8|1579.3|43
1761591600000|2025-10-27 19:00:00|1581.5|1580|1582.7|1581.2|1584.9|1583.4|1579.5|1578|49
1761591900000|2025-10-27 19:05:00|1582.8|1581.3|1581.6|1580.1|1583.2|1581.7|1580.5|1579|22
1761592200000|2025-10-27 19:10:00|1581.7|1580.2|1582.6|1581.1|1582.7|1581.2|1581.2|1579.7|9
1761592500000|2025-10-27 19:15:00|1582.7|1581.2|1581.5|1580|1583.9|1582.4|1581|1579.5|16
1761592800000|2025-10-27 19:20:00|1581.6|1580.1|1580.8|1579.3|1581.7|1580.2|1580.2|1578.7|18
1761593100000|2025-10-27 19:25:00|1580.7|1579.2|1577.5|1576|1581.2|1579.7|1577.5|1576|23
1761593400000|2025-10-27 19:30:00|1577.7|1576.2|1578.8|1577.3|1580.1|1578.6|1577.6|1576.1|33
1761593700000|2025-10-27 19:35:00|1578.6|1577.1|1580.6|1579.1|1580.9|1579.4|1578.6|1577.1|20
1761594000000|2025-10-27 19:40:00|1580.9|1579.4|1581|1579.5|1581.7|1580.2|1580.1|1578.6|49
1761594300000|2025-10-27 19:45:00|1581.1|1579.6|1581.4|1579.9|1582.6|1581.1|1581|1579.5|12
1761594600000|2025-10-27 19:50:00|1581.6|1580.1|1577.3|1575.8|1582.1|1580.6|1577.3|1575.8|29
1761594900000|2025-10-27 19:55:00|1577.2|1575.7|1580.2|1578.7|1580.2|1578.7|1576.8|1575.3|40
1761595200000|2025-10-27 20:00:00|1580|1578.5|1578.4|1576.9|1580|1578.5|1578.2|1576.7|7
1761595500000|2025-10-27 20:05:00|1578.5|1577|1578.1|1576.6|1579.1|1577.6|1577.9|1576.4|13
1761595800000|2025-10-27 20:10:00|1578.2|1576.7|1579.9|1578.4|1580.5|1579|1578.2|1576.7|27
1761596100000|2025-10-27 20:15:00|1580|1578.5|1583.2|1581.7|1583.4|1581.9|1580|1578.5|29
1761596400000|2025-10-27 20:20:00|1583.1|1581.6|1584.9|1583.4|1585.1|1583.6|1582.6|1581.1|14
1761596700000|2025-10-27 20:25:00|1585|1583.5|1587.4|1585.9|1587.7|1586.2|1584.9|1583.4|23
1761597000000|2025-10-27 20:30:00|1587.5|1586|1587.5|1586|1587.6|1586.1|1586.3|1584.8|13
1761597300000|2025-10-27 20:35:00|1587.6|1586.1|1585.9|1584.4|1588|1586.5|1584.7|1583.2|24
1761597600000|2025-10-27 20:40:00|1586|1584.5|1585|1583.5|1586|1584.5|1584.6|1583.1|8
1761597900000|2025-10-27 20:45:00|1584.9|1583.4|1583.1|1581.6|1584.9|1583.4|1583|1581.5|14
1761598200000|2025-10-27 20:50:00|1582.9|1581.4|1581.5|1580|1583.4|1581.9|1579.9|1578.4|30
1761598500000|2025-10-27 20:55:00|1581.6|1580.1|1582.7|1581.2|1582.8|1581.3|1580.1|1578.6|13
1761602400000|2025-10-27 22:00:00|1584.1|1580.1|1585.6|1581.6|1587|1584|1582.6|1580.1|16
1761602700000|2025-10-27 22:05:00|1585.7|1581.7|1580|1578.5|1586.5|1583.2|1579.9|1577.3|32
1761603000000|2025-10-27 22:10:00|1579.9|1578.4|1584.1|1580.1|1584.6|1581.7|1579.4|1576.9|9
1761603300000|2025-10-27 22:15:00|1584|1580|1584.2|1580.2|1584.3|1581.6|1582.5|1579.6|2
1761603600000|2025-10-27 22:20:00|1583.4|1581.9|1584.8|1580.8|1585.7|1582.1|1583.4|1580.5|6
1761603900000|2025-10-27 22:25:00|1584.9|1580.9|1585.1|1581.1|1585.1|1581.1|1584.8|1580.8|1
1761604200000|2025-10-27 22:30:00|1585|1581|1583.8|1579.8|1585.1|1582.3|1582.5|1579.5|2
1761604500000|2025-10-27 22:35:00|1583.1|1581.6|1582.8|1581.3|1583.1|1581.6|1582.8|1581.3|1
1761604800000|2025-10-27 22:40:00|1582.7|1581.2|1584.2|1582.7|1584.5|1583|1582.7|1581.2|3
1761605100000|2025-10-27 22:45:00|1584.3|1582.8|1584|1582.5|1584.9|1583.4|1583.7|1582.2|4
1761605400000|2025-10-27 22:50:00|1584.1|1582.6|1584.2|1582.7|1584.3|1582.8|1584|1582.5|2
1761605700000|2025-10-27 22:55:00|1584.1|1582.6|1583.9|1582.4|1584.3|1582.8|1583.8|1582.3|1
1761606000000|2025-10-27 23:00:00|1584|1582.5|1583.4|1581.9|1585|1583.5|1583.4|1580.9|3
1761606300000|2025-10-27 23:05:00|1583.3|1581.8|1582.2|1580.7|1583.6|1582.1|1580.9|1578.2|28
1761606600000|2025-10-27 23:10:00|1582.3|1580.8|1581.7|1580.2|1583.6|1582.1|1581.5|1580|8
1761606900000|2025-10-27 23:15:00|1581.8|1580.3|1584|1582.5|1584.3|1582.8|1581.7|1579.4|13
1761607200000|2025-10-27 23:20:00|1585.1|1581.1|1585.5|1584|1586.8|1584.5|1583.9|1581.1|7
1761607500000|2025-10-27 23:25:00|1586.7|1582.7|1585.2|1583.7|1586.7|1584|1584.9|1582|5
1761607800000|2025-10-27 23:30:00|1585.3|1583.8|1587.2|1585.7|1589.2|1586.8|1585.3|1582.4|14
1761608100000|2025-10-27 23:35:00|1587.1|1585.6|1587.9|1583.9|1587.9|1586.1|1586|1583.5|7
1761608400000|2025-10-27 23:40:00|1587.8|1583.8|1586.1|1584.6|1587.8|1585.1|1586.1|1583.5|0
1761608700000|2025-10-27 23:45:00|1586|1584.5|1582.2|1580.7|1587.1|1584.5|1581.4|1579.9|28
1761609000000|2025-10-27 23:50:00|1582.1|1580.6|1582.9|1581.4|1583.8|1581.6|1582|1579.7|3
1761609300000|2025-10-27 23:55:00|1582.7|1581.2|1580.9|1579.4|1583.5|1581.4|1579.3|1577.8|17
1761609600000|2025-10-28 00:00:00|1581|1579.5|1576.7|1575.2|1582.2|1579.6|1574.8|1573.3|53
1761609900000|2025-10-28 00:05:00|1576.6|1575.1|1573.4|1571.9|1576.9|1575.4|1573.4|1571.9|38
1761610200000|2025-10-28 00:10:00|1573.3|1571.8|1574.8|1573.3|1575.3|1573.8|1573.1|1570.8|28
1761610500000|2025-10-28 00:15:00|1574.7|1573.2|1569.8|1568.3|1575.8|1574.3|1569.5|1568|43
1761610800000|2025-10-28 00:20:00|1569.9|1568.4|1569.7|1568.2|1571.1|1569.6|1567.2|1565.7|79
1761611100000|2025-10-28 00:25:00|1569.6|1568.1|1570.7|1569.2|1571.3|1569.8|1569.3|1567.8|34
1761611400000|2025-10-28 00:30:00|1570.6|1569.1|1574.7|1573.2|1576.2|1574.7|1570.1|1568.6|36
1761611700000|2025-10-28 00:35:00|1574.8|1573.3|1573.9|1572.4|1575.9|1574.4|1573.5|1572|26
1761612000000|2025-10-28 00:40:00|1574|1572.5|1575.1|1573.6|1575.7|1574.2|1574|1572.5|20
1761612300000|2025-10-28 00:45:00|1575|1573.5|1574.3|1572.8|1575.1|1573.6|1573.3|1571.8|16
1761612600000|2025-10-28 00:50:00|1574.2|1572.7|1577.6|1576.1|1578.5|1577|1573.7|1572.2|28
1761612900000|2025-10-28 00:55:00|1577.5|1576|1577.3|1575.8|1578.4|1576.9|1576.2|1574.7|18
1761613200000|2025-10-28 01:00:00|1577.5|1576|1579.1|1577.6|1580.1|1578.6|1576|1574.5|55
1761613500000|2025-10-28 01:05:00|1579.2|1577.7|1579.2|1577.7|1581.5|1580|1578.4|1576.9|12
1761613800000|2025-10-28 01:10:00|1579.1|1577.6|1585.1|1583.6|1585.2|1583.6|1577.5|1576|81
1761614100000|2025-10-28 01:15:00|1585.2|1583.7|1581.6|1580.1|1586.1|1584.6|1581.5|1580|66
1761614400000|2025-10-28 01:20:00|1581.5|1580|1579.5|1578|1582.5|1581|1578|1576.5|23
1761614700000|2025-10-28 01:25:00|1579.4|1577.9|1576.8|1575.3|1581|1579.5|1576.6|1575.1|16
1761615000000|2025-10-28 01:30:00|1576.9|1575.4|1576.1|1574.6|1577.9|1576.4|1574.7|1573.2|61
1761615300000|2025-10-28 01:35:00|1576|1574.5|1576.7|1575.2|1579.5|1578|1575.6|1574.1|33
1761615600000|2025-10-28 01:40:00|1576.6|1575.1|1576.4|1574.9|1577.9|1575.9|1575.9|1573.9|7
1761615900000|2025-10-28 01:45:00|1576.3|1574.8|1575.5|1574|1577.2|1575.7|1575.5|1574|15
1761616200000|2025-10-28 01:50:00|1575.3|1573.8|1575.3|1573.8|1575.7|1574.2|1574.1|1572.6|21
1761616500000|2025-10-28 01:55:00|1575.2|1573.7|1573.4|1571.9|1576.3|1574.8|1573.3|1571.8|24
1761616800000|2025-10-28 02:00:00|1573.6|1572.1|1574.4|1572.9|1574.9|1573.4|1573.3|1571.8|15
1761617100000|2025-10-28 02:05:00|1573.8|1572.3|1572.9|1571.4|1574.7|1573.2|1571.3|1569.8|24
1761617400000|2025-10-28 02:10:00|1572.8|1571.3|1570.5|1569|1573.6|1572.1|1570.2|1568.7|20
1761617700000|2025-10-28 02:15:00|1570.4|1568.9|1570.2|1568.7|1570.8|1569.3|1569.9|1568.4|10
1761618000000|2025-10-28 02:20:00|1570.1|1568.6|1568.5|1567|1571|1569.5|1568.1|1566.6|57
1761618300000|2025-10-28 02:25:00|1568.4|1566.9|1568.4|1566.9|1568.7|1567.2|1567.7|1566.2|59
1761618600000|2025-10-28 02:30:00|1568.3|1566.8|1569.2|1567.7|1570.9|1569.4|1567.4|1565.9|27
1761618900000|2025-10-28 02:35:00|1569.1|1567.6|1566.4|1564.9|1569.1|1567.6|1565.3|1563.8|61
1761619200000|2025-10-28 02:40:00|1566.3|1564.8|1566.2|1564.7|1567.9|1566.4|1564.6|1563.1|48
1761619500000|2025-10-28 02:45:00|1566.1|1564.6|1570.3|1568.8|1570.7|1569.2|1565.7|1564.2|53
1761619800000|2025-10-28 02:50:00|1570.4|1568.9|1566.6|1565.1|1571.3|1569.8|1565.3|1563.8|60
1761620100000|2025-10-28 02:55:00|1566.5|1565|1567.6|1566.1|1568.5|1567|1565.7|1564.2|28
1761620400000|2025-10-28 03:00:00|1567.5|1566|1571.8|1570.3|1572.2|1570.7|1567.2|1565.7|82
1761620700000|2025-10-28 03:05:00|1571.5|1570|1569.4|1567.9|1571.5|1570|1568.3|1566.8|67
1761621000000|2025-10-28 03:10:00|1569.3|1567.8|1571.3|1569.8|1571.3|1569.8|1568.2|1566.7|27
1761621300000|2025-10-28 03:15:00|1571.2|1569.7|1572.3|1570.8|1574.2|1572.7|1571|1569.5|36
1761621600000|2025-10-28 03:20:00|1572.1|1570.6|1572.9|1571.4|1574.5|1573|1571|1569.5|34
1761621900000|2025-10-28 03:25:00|1573|1571.5|1573.7|1572.2|1575.4|1573.9|1573|1571.5|24
1761622200000|2025-10-28 03:30:00|1573.6|1572.1|1572.7|1571.2|1573.8|1572.3|1572|1570.5|24
1761622500000|2025-10-28 03:35:00|1572.8|1571.3|1572.2|1570.7|1573|1571.5|1571.9|1570.4|14
1761622800000|2025-10-28 03:40:00|1572.1|1570.6|1570.6|1569.1|1572.5|1571|1569.8|1568.3|42
1761623100000|2025-10-28 03:45:00|1570.5|1569|1572.9|1571.4|1573.1|1571.6|1570.4|1568.9|10
1761623400000|2025-10-28 03:50:00|1572.5|1571|1573.5|1572|1573.8|1572.3|1572.4|1570.9|30
1761623700000|2025-10-28 03:55:00|1573.2|1571.7|1574.1|1572.6|1574.1|1572.6|1573.1|1571.6|16
1761624000000|2025-10-28 04:00:00|1574.2|1572.7|1572.6|1571.1|1575.2|1573.7|1572.4|1570.9|23
1761624300000|2025-10-28 04:05:00|1572.5|1571|1572.5|1571|1573.6|1572.1|1571|1569.5|14
1761624600000|2025-10-28 04:10:00|1572.6|1571.1|1572.9|1571.4|1573.2|1571.7|1572.1|1570.6|6
1761624900000|2025-10-28 04:15:00|1572.8|1571.3|1570.8|1569.3|1573|1571.5|1570.2|1568.7|17
1761625200000|2025-10-28 04:20:00|1570.7|1569.2|1563.1|1561.6|1570.7|1569.2|1561.5|1560|38
1761625500000|2025-10-28 04:25:00|1563.2|1561.7|1567.6|1566.1|1568.2|1566.7|1561.9|1560.4|108
1761625800000|2025-10-28 04:30:00|1567.7|1566.2|1567.5|1566|1568.6|1567.1|1565.6|1564.1|38
1761626100000|2025-10-28 04:35:00|1567.6|1566.1|1566.8|1565.3|1567.9|1566.4|1566|1564.5|48
1761626400000|2025-10-28 04:40:00|1566.1|1564.6|1569.3|1567.8|1570.4|1568.9|1566.1|1564.6|31
1761626700000|2025-10-28 04:45:00|1569.6|1568.1|1566|1564.5|1569.6|1568.1|1566|1564.5|30
1761627000000|2025-10-28 04:50:00|1566.1|1564.6|1564.2|1562.7|1567.5|1566|1563.8|1562.3|43
1761627300000|2025-10-28 04:55:00|1565.2|1563.7|1565.1|1563.6|1566.9|1565.4|1564.8|1563.3|18
1761627600000|2025-10-28 05:00:00|1565.5|1564|1568.2|1566.7|1570|1568.5|1565|1563.5|42
1761627900000|2025-10-28 05:05:00|1568.3|1566.8|1567.4|1565.9|1568.5|1567|1567|1565.5|11
1761628200000|2025-10-28 05:10:00|1567.3|1565.8|1568.1|1566.6|1569.7|1568.2|1566.7|1565.2|10
1761628500000|2025-10-28 05:15:00|1568.2|1566.7|1566.5|1565|1569.2|1567.7|1566|1564.5|18
1761628800000|2025-10-28 05:20:00|1566.6|1565.1|1566.7|1565.2|1566.9|1565.4|1565.1|1563.6|10
1761629100000|2025-10-28 05:25:00|1566.8|1565.3|1566.1|1564.6|1567.9|1566.4|1565.2|1563.7|11
1761629400000|2025-10-28 05:30:00|1566.3|1564.8|1563.2|1561.7|1566.9|1565.4|1562.3|1560.8|22
1761629700000|2025-10-28 05:35:00|1563.1|1561.6|1550.5|1549|1563.2|1561.7|1541.2|1539.7|213
1761630000000|2025-10-28 05:40:00|1550.3|1548.8|1554.5|1553|1556.9|1554.9|1550.3|1548.8|73
1761630300000|2025-10-28 05:45:00|1554.4|1552.9|1558.3|1556.8|1558.4|1556.9|1554.4|1552.9|42
1761630600000|2025-10-28 05:50:00|1558.5|1557|1558.9|1557.4|1560.5|1559|1557.5|1556|25
1761630900000|2025-10-28 05:55:00|1558.8|1557.3|1558.8|1557.3|1560.4|1558.9|1557.5|1556|32
1761631200000|2025-10-28 06:00:00|1558.9|1557.4|1558.2|1556.7|1560.6|1559.1|1557.1|1555.6|47
1761631500000|2025-10-28 06:05:00|1558.1|1556.6|1556.3|1554.8|1558.4|1556.9|1555.3|1553.8|50
1761631800000|2025-10-28 06:10:00|1556.2|1554.7|1557|1555.5|1558.1|1556.6|1554.3|1551.6|40
1761632100000|2025-10-28 06:15:00|1556.9|1555.4|1558.1|1556.6|1560.1|1558.6|1556.9|1555.4|62
1761632400000|2025-10-28 06:20:00|1558.3|1556.8|1552.3|1550.8|1558.3|1556.8|1551.2|1549.7|68
1761632700000|2025-10-28 06:25:00|1552.2|1550.7|1550|1548.5|1552.2|1550.7|1545.3|1543.8|150
1761633000000|2025-10-28 06:30:00|1549.9|1548.4|1554.2|1552.7|1555.4|1553.9|1549.2|1547.7|78
1761633300000|2025-10-28 06:35:00|1554.3|1552.8|1543.3|1541.8|1554.8|1553.3|1543|1539.9|121
1761633600000|2025-10-28 06:40:00|1543.2|1541.7|1547.1|1545.6|1549.1|1546.7|1543.2|1541|76
1761633900000|2025-10-28 06:45:00|1546.9|1545.4|1547|1545.5|1549|1546.9|1546.3|1544.4|21
1761634200000|2025-10-28 06:50:00|1546.6|1545.1|1545.1|1543.6|1546.7|1545.2|1541.5|1539.1|57
1761634500000|2025-10-28 06:55:00|1545.2|1543.7|1545.6|1544.1|1545.9|1544.4|1540.6|1539.1|50
1761634800000|2025-10-28 07:00:00|1545.4|1543.9|1548.1|1546.6|1549.9|1548.4|1545.4|1543.9|106
1761635100000|2025-10-28 07:05:00|1548.2|1546.7|1549.6|1548.1|1550|1548.5|1547.6|1546.1|42
1761635400000|2025-10-28 07:10:00|1548.8|1547.3|1549.1|1547.6|1551.1|1549.6|1547.9|1546.4|54
1761635700000|2025-10-28 07:15:00|1548.5|1547|1547|1545.5|1549.8|1548.3|1546.6|1545.1|27
1761636000000|2025-10-28 07:20:00|1546.9|1545.4|1544.9|1543.4|1547.1|1545.6|1542.6|1541.1|44
1761636300000|2025-10-28 07:25:00|1545|1543.5|1537.9|1536.4|1545.5|1544|1537.9|1536.4|70
1761636600000|2025-10-28 07:30:00|1538|1536.5|1538.6|1537.1|1538.8|1537.3|1532.5|1531|205
1761636900000|2025-10-28 07:35:00|1538.5|1537|1537.2|1535.7|1540.3|1538.8|1537.2|1535.7|58
1761637200000|2025-10-28 07:40:00|1537.1|1535.6|1537.5|1536|1540.1|1538.6|1536.5|1535|41
1761637500000|2025-10-28 07:45:00|1537.4|1535.9|1540.4|1538.9|1540.4|1538.9|1536.4|1534.9|54
1761637800000|2025-10-28 07:50:00|1540.5|1539|1538.4|1536.9|1540.6|1539.1|1538.3|1536.8|69
1761638100000|2025-10-28 07:55:00|1538.3|1536.8|1542.3|1540.8|1542.4|1540.9|1537.1|1535.6|150
1761638400000|2025-10-28 08:00:00|1542.4|1540.9|1535.9|1534.4|1543.2|1541.7|1534.5|1533|82
1761638700000|2025-10-28 08:05:00|1535.8|1534.3|1535.2|1533.7|1538.1|1536.6|1533.7|1532.2|50
1761639000000|2025-10-28 08:10:00|1534.8|1533.3|1531.6|1530.1|1536|1534.5|1531|1529.5|74
1761639300000|2025-10-28 08:15:00|1531.5|1530|1531|1529.5|1532.6|1531.1|1529.2|1527.7|141
1761639600000|2025-10-28 08:20:00|1530.6|1529.1|1530.7|1529.2|1532.6|1531.1|1527.8|1526.3|161
1761639900000|2025-10-28 08:25:00|1530.6|1529.1|1523.3|1521.8|1530.6|1529.1|1521.2|1519.7|217
1761640200000|2025-10-28 08:30:00|1523.2|1521.7|1522.4|1520.9|1523.7|1522.2|1519.7|1518.2|89
1761640500000|2025-10-28 08:35:00|1522.3|1520.8|1517.6|1516.1|1523.4|1521.9|1517.1|1515.6|200
1761640800000|2025-10-28 08:40:00|1517.4|1515.9|1512.7|1511.2|1517.7|1516.2|1511.4|1509.9|151
1761641100000|2025-10-28 08:45:00|1512.9|1511.4|1509.9|1508.4|1516.1|1514.6|1508.5|1507|168
1761641400000|2025-10-28 08:50:00|1510|1508.5|1515.6|1514.1|1518.1|1516.6|1509.3|1507.8|186
1761641700000|2025-10-28 08:55:00|1515.5|1514|1514.1|1512.6|1517.8|1516.3|1512.3|1510.8|106
1761642000000|2025-10-28 09:00:00|1514.3|1512.8|1511.9|1510.4|1518.3|1516.8|1509.7|1508.2|178
1761642300000|2025-10-28 09:05:00|1512|1510.5|1505.6|1504.1|1512.5|1511|1502.6|1501.1|211
1761642600000|2025-10-28 09:10:00|1505.7|1504.2|1510.1|1508.6|1511|1509.5|1505.5|1504|135
1761642900000|2025-10-28 09:15:00|1510|1508.5|1517.6|1516.1|1518.6|1517.1|1509.1|1507.6|113
1761643200000|2025-10-28 09:20:00|1517.4|1515.9|1519.6|1518.1|1520.4|1518.9|1513|1511.5|209
1761643500000|2025-10-28 09:25:00|1519.5|1518|1523.4|1521.9|1523.6|1522.1|1519.5|1518|132
1761643800000|2025-10-28 09:30:00|1521.4|1519.9|1522.9|1521.4|1524.3|1522.8|1521.3|1519.8|46
1761644100000|2025-10-28 09:35:00|1523.1|1521.6|1520.8|1519.3|1524.4|1522.9|1519.8|1518.3|89
1761644400000|2025-10-28 09:40:00|1520.7|1519.2|1524.9|1523.4|1525.1|1523.6|1520.4|1518.9|22
1761644700000|2025-10-28 09:45:00|1525|1523.5|1521.4|1519.9|1527.6|1524.7|1521.4|1519.9|80
1761645000000|2025-10-28 09:50:00|1521.5|1520|1522.8|1521.3|1525|1523.5|1521.3|1519.8|37
1761645300000|2025-10-28 09:55:00|1522.7|1521.2|1523.5|1522|1523.6|1522.1|1521|1519.5|51
1761645600000|2025-10-28 10:00:00|1523.4|1521.9|1529.9|1528.4|1530.2|1528.7|1522.1|1520.6|140
1761645900000|2025-10-28 10:05:00|1530|1528.5|1529.5|1528|1531.4|1529.9|1528.4|1526.9|62
1761646200000|2025-10-28 10:10:00|1529.4|1527.9|1525.4|1523.9|1530.4|1528.9|1525.4|1523.9|73
1761646500000|2025-10-28 10:15:00|1525.9|1524.4|1529.3|1527.8|1529.6|1528.1|1525.1|1523.6|33
1761646800000|2025-10-28 10:20:00|1529.2|1527.7|1530|1528.5|1531.5|1530|1527.9|1526.4|59
1761647100000|2025-10-28 10:25:00|1530.1|1528.6|1532|1530.5|1532.6|1531.1|1529.9|1528.4|30
1761647400000|2025-10-28 10:30:00|1532.1|1530.6|1534.5|1533|1535.6|1534.1|1531.5|1530|68
1761647700000|2025-10-28 10:35:00|1534.2|1532.7|1533.9|1532.4|1536|1534.5|1533.1|1531.6|61
1761648000000|2025-10-28 10:40:00|1533.8|1532.3|1532.8|1531.3|1535.1|1533.6|1530.5|1529|67
1761648300000|2025-10-28 10:45:00|1532.7|1531.2|1538.2|1536.7|1539.5|1538|1532.3|1530.8|96
1761648600000|2025-10-28 10:50:00|1538|1536.5|1537.7|1536.2|1539.1|1537.6|1535.4|1533.9|50
1761648900000|2025-10-28 10:55:00|1537.6|1536.1|1534.4|1532.9|1538.6|1537.1|1532.8|1531.3|53
1761649200000|2025-10-28 11:00:00|1533.8|1532.3|1530.3|1528.8|1535.2|1533.7|1529.2|1527.7|92
1761649500000|2025-10-28 11:05:00|1530.7|1529.2|1533|1531.5|1533|1531.5|1529.4|1527.9|54
1761649800000|2025-10-28 11:10:00|1533.1|1531.6|1533.2|1531.7|1533.3|1531.8|1530.1|1528.6|44
1761650100000|2025-10-28 11:15:00|1533.3|1531.8|1534.8|1533.3|1536.2|1534.7|1531.3|1529.8|28
1761650400000|2025-10-28 11:20:00|1534.7|1533.2|1535.8|1534.3|1536.1|1534.6|1534.5|1533|40
1761650700000|2025-10-28 11:25:00|1535.9|1534.4|1533.2|1531.7|1536.6|1535.1|1532.3|1530.8|24
1761651000000|2025-10-28 11:30:00|1533.1|1531.6|1534.6|1533.1|1535.6|1534.1|1532.7|1531.2|54
1761651300000|2025-10-28 11:35:00|1534.5|1533|1537.2|1535.7|1537.5|1536|1534.2|1532.7|52
1761651600000|2025-10-28 11:40:00|1537.1|1535.6|1545.5|1544|1546|1544.5|1537.1|1535.6|141
1761651900000|2025-10-28 11:45:00|1545.3|1543.8|1544.8|1543.3|1546.4|1544.9|1544|1542.5|32
1761652200000|2025-10-28 11:50:00|1544.9|1543.4|1552.4|1550.9|1552.8|1551.3|1544.1|1542.6|135
1761652500000|2025-10-28 11:55:00|1552.5|1551|1548.2|1546.7|1552.8|1551.3|1546|1544.5|100
1761652800000|2025-10-28 12:00:00|1548.3|1546.8|1549.8|1548.3|1552|1550.5|1546.2|1544.7|110
1761653100000|2025-10-28 12:05:00|1549.9|1548.4|1551.5|1550|1552.8|1551.3|1548.2|1546.7|63
1761653400000|2025-10-28 12:10:00|1551.6|1550.1|1550.2|1548.7|1551.8|1550.3|1549.2|1547.7|65
1761653700000|2025-10-28 12:15:00|1550.1|1548.6|1550.4|1548.9|1551.8|1550.3|1548.2|1546.7|69
1761654000000|2025-10-28 12:20:00|1550|1548.5|1552.5|1551|1554.4|1552.9|1547.8|1546.3|127
1761654300000|2025-10-28 12:25:00|1552.4|1550.9|1554.5|1553|1556.8|1555.3|1552.2|1550.7|91
1761654600000|2025-10-28 12:30:00|1554.1|1552.6|1552.4|1550.9|1556.4|1554.9|1549.9|1548.4|141
1761654900000|2025-10-28 12:35:00|1552.3|1550.8|1550.8|1549.3|1553.8|1552.3|1548.8|1547.3|91
1761655200000|2025-10-28 12:40:00|1550.9|1549.4|1553.7|1552.2|1555.6|1554.1|1550.3|1548.8|87
1761655500000|2025-10-28 12:45:00|1553.8|1552.3|1545.5|1544|1553.8|1552.3|1543.9|1542.4|175
1761655800000|2025-10-28 12:50:00|1545.4|1543.9|1546.3|1544.8|1547|1545.5|1544|1542.5|95
1761656100000|2025-10-28 12:55:00|1546.4|1544.9|1546.4|1544.9|1547.4|1545.9|1545|1543.5|132
1761656400000|2025-10-28 13:00:00|1546.5|1545|1556.2|1554.7|1556.5|1555|1546.5|1545|242
1761656700000|2025-10-28 13:05:00|1556.5|1555|1556.8|1555.3|1558.6|1557.1|1555|1553.5|196
1761657000000|2025-10-28 13:10:00|1556.6|1555.1|1553.8|1552.3|1557.5|1556|1553.1|1551.6|102
1761657300000|2025-10-28 13:15:00|1553.9|1552.4|1558.4|1556.9|1560.3|1558.8|1553.9|1552.4|119
1761657600000|2025-10-28 13:20:00|1558.3|1556.8|1557.7|1556.2|1558.5|1557|1552.6|1551.1|110
1761657900000|2025-10-28 13:25:00|1557.6|1556.1|1562.9|1561.4|1564.4|1562.9|1556.7|1555.2|152
1761658200000|2025-10-28 13:30:00|1561.8|1560.3|1556.9|1555.4|1561.8|1560.3|1556|1554.5|214
1761658500000|2025-10-28 13:35:00|1557|1555.5|1563.8|1562.3|1564.6|1563.1|1556.6|1555.1|177
1761658800000|2025-10-28 13:40:00|1564.1|1562.6|1569.1|1567.6|1570.3|1568.8|1561.9|1560.4|203
1761659100000|2025-10-28 13:45:00|1569.3|1567.8|1575.8|1574.3|1577.2|1575.7|1568.7|1567.2|236
1761659400000|2025-10-28 13:50:00|1575.6|1574.1|1577.7|1576.2|1577.7|1576.2|1574.1|1572.6|139
1761659700000|2025-10-28 13:55:00|1577.5|1576|1580.3|1578.8|1583|1581.5|1576.2|1574.7|231
1761660000000|2025-10-28 14:00:00|1581.4|1577.4|1581.1|1579.6|1584|1582.5|1580.9|1577.4|217
1761660300000|2025-10-28 14:05:00|1581|1579.5|1577.8|1576.3|1582.9|1581.4|1577.1|1575.6|232
1761660600000|2025-10-28 14:10:00|1577.6|1576.1|1582.8|1581.3|1587|1585.5|1575|1573.5|217
1761660900000|2025-10-28 14:15:00|1582.9|1581.4|1586.1|1584.6|1586.9|1585.4|1582.2|1580.7|192
1761661200000|2025-10-28 14:20:00|1586.2|1584.7|1586|1584.5|1590.4|1588.9|1585.5|1584|338
1761661500000|2025-10-28 14:25:00|1586.1|1584.6|1594.6|1593.1|1595.1|1593.6|1585.8|1584.3|234
1761661800000|2025-10-28 14:30:00|1594.7|1593.2|1584|1582.5|1594.7|1593.2|1583.1|1581.6|259
1761662100000|2025-10-28 14:35:00|1584.2|1582.7|1585.5|1584|1585.6|1584.1|1582|1580.5|169
1761662400000|2025-10-28 14:40:00|1585.8|1584.3|1587.5|1586|1589.2|1587.7|1582.1|1580.6|107
1761662700000|2025-10-28 14:45:00|1587.2|1585.7|1587.6|1586.1|1588.7|1587.2|1583.6|1582.1|100
1761663000000|2025-10-28 14:50:00|1587.7|1586.2|1583.7|1582.2|1588.2|1586.7|1582.3|1580.8|116
1761663300000|2025-10-28 14:55:00|1583.8|1582.3|1581.8|1580.3|1583.9|1582.4|1579.7|1578.2|143
1761663600000|2025-10-28 15:00:00|1581.7|1580.2|1584.4|1582.9|1587.1|1585.6|1581.2|1579.7|129
1761663900000|2025-10-28 15:05:00|1584.6|1583.1|1583.5|1582|1586.1|1584.6|1582.5|1581|64
1761664200000|2025-10-28 15:10:00|1583.6|1582.1|1581.9|1580.4|1584.2|1582.7|1580.1|1578.6|73
1761664500000|2025-10-28 15:15:00|1581.6|1580.1|1583.6|1582.1|1584.6|1583.1|1580.7|1579.2|66
1761664800000|2025-10-28 15:20:00|1583.3|1581.8|1586.5|1585|1586.5|1585|1583.1|1581.6|89
1761665100000|2025-10-28 15:25:00|1586.4|1584.9|1583|1581.5|1587.6|1586.1|1581.2|1579.7|86
1761665400000|2025-10-28 15:30:00|1582.9|1581.4|1585|1583.5|1585.3|1583.8|1582.3|1580.8|72
1761665700000|2025-10-28 15:35:00|1585.1|1583.6|1588.9|1587.4|1589.3|1587.8|1584|1582.5|144
1761666000000|2025-10-28 15:40:00|1588.8|1587.3|1587.5|1586|1589.2|1587.7|1586.9|1585.4|49
1761666300000|2025-10-28 15:45:00|1587.6|1586.1|1589.3|1587.8|1591.2|1589.7|1587.5|1586|72
1761666600000|2025-10-28 15:50:00|1589.4|1587.9|1589.2|1587.7|1591.5|1590|1588.8|1587.3|76
1761666900000|2025-10-28 15:55:00|1589.3|1587.8|1588.6|1587.1|1591.5|1590|1587.5|1586|76
1761667200000|2025-10-28 16:00:00|1588.3|1586.8|1585.2|1583.7|1588.9|1587.4|1584.2|1582.7|95
1761667500000|2025-10-28 16:05:00|1585.1|1583.6|1586.4|1584.9|1588.8|1587.3|1584.4|1582.9|55
1761667800000|2025-10-28 16:10:00|1586.5|1585|1587.2|1585.7|1588.2|1586.7|1586|1584.5|52
1761668100000|2025-10-28 16:15:00|1587.1|1585.6|1585.6|1584.1|1588.2|1586.7|1585.1|1583.6|74
1761668400000|2025-10-28 16:20:00|1585.7|1584.2|1586.1|1584.6|1586.8|1585.3|1584.7|1583.2|44
1761668700000|2025-10-28 16:25:00|1586|1584.5|1588.2|1586.7|1588.5|1587|1584.9|1583.4|47
1761669000000|2025-10-28 16:30:00|1588.1|1586.6|1588.6|1587.1|1592.1|1590.6|1585.4|1583.9|137
1761669300000|2025-10-28 16:35:00|1588.2|1586.7|1587.3|1585.8|1589.5|1588|1585.3|1583.8|89
1761669600000|2025-10-28 16:40:00|1587.1|1585.6|1588.5|1587|1588.6|1587.1|1585.9|1584.4|40
1761669900000|2025-10-28 16:45:00|1588.4|1586.9|1588.6|1587.1|1589.6|1588.1|1587.2|1585.7|39
1761670200000|2025-10-28 16:50:00|1588.3|1586.8|1587|1585.5|1589.3|1587.8|1586.6|1585.1|48
1761670500000|2025-10-28 16:55:00|1586.7|1585.2|1586.3|1584.8|1587.8|1586.3|1586.2|1584.7|40
1761670800000|2025-10-28 17:00:00|1586.4|1584.9|1585.6|1584.1|1587.9|1586.4|1584.5|1583|235
1761671100000|2025-10-28 17:05:00|1585.8|1584.3|1587.5|1586|1588.5|1587|1584.4|1582.9|121
1761671400000|2025-10-28 17:10:00|1587.6|1586.1|1590.3|1588.8|1590.8|1589.3|1587.5|1586|56
1761671700000|2025-10-28 17:15:00|1590.2|1588.7|1589.8|1588.3|1591.1|1589.6|1589.1|1587.6|41
1761672000000|2025-10-28 17:20:00|1589.7|1588.2|1591.9|1590.4|1592.4|1590.9|1589.7|1588.2|48
1761672300000|2025-10-28 17:25:00|1591.8|1590.3|1592|1590.5|1593.5|1592|1591.8|1590.3|41
1761672600000|2025-10-28 17:30:00|1592.1|1590.6|1589.1|1587.6|1593|1591.5|1587.6|1586.1|84
1761672900000|2025-10-28 17:35:00|1589.2|1587.7|1590.8|1589.3|1591.1|1589.6|1588.8|1587.3|38
1761673200000|2025-10-28 17:40:00|1591.2|1589.7|1591.1|1589.6|1592.2|1590.7|1590.4|1588.9|55
1761673500000|2025-10-28 17:45:00|1591.2|1589.7|1589|1587.5|1592.1|1590.6|1588.8|1587.3|31
1761673800000|2025-10-28 17:50:00|1588.9|1587.4|1588.4|1586.9|1589.5|1588|1586.1|1584.6|50
1761674100000|2025-10-28 17:55:00|1588.5|1587|1589.7|1588.2|1590.6|1589.1|1587.7|1586.2|38
1761674400000|2025-10-28 18:00:00|1589.8|1588.3|1586.5|1585|1590.1|1588.6|1586.1|1584.6|42
1761674700000|2025-10-28 18:05:00|1586.6|1585.1|1586.7|1585.2|1588.3|1586.8|1585.3|1583.8|46
1761675000000|2025-10-28 18:10:00|1587.1|1585.6|1588.4|1586.9|1588.6|1587.1|1586.8|1585.3|38
1761675300000|2025-10-28 18:15:00|1588.5|1587|1587.8|1586.3|1589|1587.5|1587.7|1586.2|49
1761675600000|2025-10-28 18:20:00|1587.9|1586.4|1586.1|1584.6|1588.3|1586.8|1585.8|1584.3|48
1761675900000|2025-10-28 18:25:00|1586.2|1584.7|1585.4|1583.9|1586.9|1585.4|1584.3|1582.8|78
1761676200000|2025-10-28 18:30:00|1585.3|1583.8|1583|1581.5|1585.8|1584.3|1580.2|1578.7|106
1761676500000|2025-10-28 18:35:00|1582.8|1581.3|1584.4|1582.9|1584.6|1583.1|1581.6|1580.1|39
1761676800000|2025-10-28 18:40:00|1584.3|1582.8|1587.3|1585.8|1587.9|1586.4|1584.1|1582.6|31
1761677100000|2025-10-28 18:45:00|1587.1|1585.6|1589|1587.5|1589.3|1587.8|1586.6|1585.1|39
1761677400000|2025-10-28 18:50:00|1588.6|1587.1|1589.7|1588.2|1590.1|1588.6|1588.6|1587.1|40
1761677700000|2025-10-28 18:55:00|1589.8|1588.3|1589.3|1587.8|1590|1588.5|1588.4|1586.9|26
1761678000000|2025-10-28 19:00:00|1589.4|1587.9|1589.8|1588.3|1589.9|1588.4|1588.3|1586.8|17
1761678300000|2025-10-28 19:05:00|1589.7|1588.2|1589.9|1588.4|1590.2|1588.7|1588.9|1587.4|20
1761678600000|2025-10-28 19:10:00|1590|1588.5|1589.1|1587.6|1590.1|1588.6|1588.3|1586.8|14
1761678900000|2025-10-28 19:15:00|1589|1587.5|1589.9|1588.4|1591.1|1589.6|1588.4|1586.9|31
1761679200000|2025-10-28 19:20:00|1589.8|1588.3|1589.9|1588.4|1590.4|1588.9|1589.2|1587.7|14
1761679500000|2025-10-28 19:25:00|1589.8|1588.3|1589.9|1588.4|1590.7|1589.2|1589.4|1587.9|23
1761679800000|2025-10-28 19:30:00|1589.8|1588.3|1590.1|1588.6|1590.4|1588.9|1588.4|1586.9|19
1761680100000|2025-10-28 19:35:00|1590|1588.5|1589.1|1587.6|1590.4|1588.9|1589|1587.5|19
1761680400000|2025-10-28 19:40:00|1589|1587.5|1587.8|1586.3|1589|1587.5|1587.3|1585.8|12
1761680700000|2025-10-28 19:45:00|1587.9|1586.4|1587.4|1585.9|1587.9|1586.4|1586.6|1585.1|16
1761681000000|2025-10-28 19:50:00|1587.3|1585.8|1589.3|1587.8|1589.3|1587.8|1586.1|1584.6|18
1761681300000|2025-10-28 19:55:00|1589.2|1587.7|1588.1|1586.6|1589.4|1587.9|1587.6|1586.1|19
1761681600000|2025-10-28 20:00:00|1587.9|1586.4|1589.4|1587.9|1589.7|1588.2|1587.7|1586.2|15
1761681900000|2025-10-28 20:05:00|1589.3|1587.8|1587.8|1586.3|1589.5|1588|1586.9|1585.4|4
1761682200000|2025-10-28 20:10:00|1587.7|1586.2|1588|1586.5|1588.3|1586.8|1587.4|1585.9|10
1761682500000|2025-10-28 20:15:00|1587.9|1586.4|1588.5|1587|1589.2|1587.7|1587.3|1585.8|10
1761682800000|2025-10-28 20:20:00|1588.6|1587.1|1587.4|1585.9|1589.1|1587.6|1587.4|1585.9|4
1761683100000|2025-10-28 20:25:00|1587.5|1586|1586.5|1585|1587.7|1586.2|1586.5|1585|5
1761683400000|2025-10-28 20:30:00|1586.4|1584.9|1587.5|1586|1587.5|1586|1586.4|1584.9|11
1761683700000|2025-10-28 20:35:00|1587.6|1586.1|1586.4|1584.9|1587.7|1586.2|1586.3|1584.8|15
1761684000000|2025-10-28 20:40:00|1587.2|1585.7|1587.1|1585.6|1587.4|1585.9|1586.5|1585|20
1761684300000|2025-10-28 20:45:00|1587|1585.5|1586.6|1585.1|1587|1585.5|1585.8|1584.3|20
1761684600000|2025-10-28 20:50:00|1586.5|1585|1586.4|1584.9|1587.1|1585.6|1586.4|1584.9|7
1761684900000|2025-10-28 20:55:00|1586.5|1585|1586.8|1585.3|1586.9|1585.4|1585.8|1584.3|29
1761688800000|2025-10-28 22:00:00|1588.4|1584.4|1587.9|1586.4|1589.9|1587.7|1587.6|1584.4|20
1761689100000|2025-10-28 22:05:00|1587.6|1586.1|1583.4|1581.9|1587.6|1586.1|1580.4|1578|48
1761689400000|2025-10-28 22:10:00|1583.3|1581.8|1583.2|1581.7|1586.3|1584.7|1583.2|1581.1|21
1761689700000|2025-10-28 22:15:00|1582.8|1581.3|1581|1579.5|1583.6|1581.4|1580.8|1579.3|39
1761690000000|2025-10-28 22:20:00|1580.9|1579.4|1580.1|1578.6|1581.2|1579.4|1576.4|1574.8|54
1761690300000|2025-10-28 22:25:00|1580|1578.5|1582.8|1581.3|1584.1|1581.6|1577|1575.1|32
1761690600000|2025-10-28 22:30:00|1582.7|1581.2|1580.8|1579.3|1582.8|1581.3|1580.2|1578.7|14
1761690900000|2025-10-28 22:35:00|1581.3|1579.8|1579|1577.5|1581.3|1579.8|1578|1576.3|22
1761691200000|2025-10-28 22:40:00|1579.5|1578|1579.1|1577.6|1580.5|1579|1578.7|1577.2|4
1761691500000|2025-10-28 22:45:00|1580.1|1576.1|1577|1575.5|1580.1|1577.7|1576|1574.5|32
1761691800000|2025-10-28 22:50:00|1576.8|1575.3|1576.6|1575.1|1577.2|1575.7|1576.1|1574.6|7
1761692100000|2025-10-28 22:55:00|1576.9|1575.4|1577.6|1573.6|1579.3|1576.6|1576.3|1573.6|18
1761692400000|2025-10-28 23:00:00|1577.7|1573.7|1580.2|1578.7|1580.2|1578.7|1576.5|1573.7|16
1761692700000|2025-10-28 23:05:00|1580.3|1578.8|1581.1|1577.1|1581.2|1579.7|1579.4|1577.1|9
1761693000000|2025-10-28 23:10:00|1581.3|1577.3|1581.3|1579.8|1582.1|1579.8|1580|1577.3|6
1761693300000|2025-10-28 23:15:00|1582.2|1580.7|1582.4|1580.9|1583.3|1580.9|1580.9|1578.4|6
1761693600000|2025-10-28 23:20:00|1582.3|1580.8|1584.3|1582.8|1584.6|1583.1|1581.1|1579.2|13
1761693900000|2025-10-28 23:25:00|1584.1|1582.6|1583.9|1582.4|1584.7|1583.2|1583.5|1582|9
1761694200000|2025-10-28 23:30:00|1583.7|1582.2|1582.7|1581.2|1584.4|1582.2|1582.3|1579.5|12
1761694500000|2025-10-28 23:35:00|1582.6|1581.1|1581.7|1580.2|1583.6|1581.2|1581.6|1579.2|5
1761694800000|2025-10-28 23:40:00|1581.3|1579.8|1584.9|1583.4|1585.8|1583.4|1581.2|1579.5|19
1761695100000|2025-10-28 23:45:00|1584.8|1583.3|1585.3|1583.8|1587.1|1584.7|1584|1581.5|29
1761695400000|2025-10-28 23:50:00|1585.5|1584|1585.5|1584|1585.8|1584.3|1584.5|1583|7
1761695700000|2025-10-28 23:55:00|1585.7|1584.2|1587|1585.5|1588.3|1586.8|1585.7|1584.2|16
1761696000000|2025-10-29 00:00:00|1586.9|1585.4|1588|1586.5|1588|1586.5|1585.6|1584.1|23
1761696300000|2025-10-29 00:05:00|1587.9|1586.4|1585.5|1584|1588.1|1586.6|1585.2|1583.7|23
1761696600000|2025-10-29 00:10:00|1585.4|1583.9|1586.6|1585.1|1587.9|1586.4|1584.3|1582.8|36
1761696900000|2025-10-29 00:15:00|1586.7|1585.2|1589|1587.5|1589|1587.5|1585.5|1584|20
1761697200000|2025-10-29 00:20:00|1588.9|1587.4|1590.1|1588.6|1591|1589.5|1588|1586.5|27
1761697500000|2025-10-29 00:25:00|1590.2|1588.7|1590.5|1589|1591|1589.5|1589|1587.5|12
1761697800000|2025-10-29 00:30:00|1590.6|1589.1|1592.1|1590.6|1593.6|1592.1|1590.2|1588.7|43
1761698100000|2025-10-29 00:35:00|1592.2|1590.7|1596.3|1594.8|1596.6|1595.1|1592.1|1590.6|79
1761698400000|2025-10-29 00:40:00|1596.1|1594.6|1601.2|1599.7|1602.3|1600.8|1596.1|1594.6|120
1761698700000|2025-10-29 00:45:00|1601.1|1599.6|1598.6|1597.1|1601.8|1600.3|1598.5|1597|51
1761699000000|2025-10-29 00:50:00|1598.7|1597.2|1596.9|1595.4|1599.4|1597.9|1594.8|1593.3|53
1761699300000|2025-10-29 00:55:00|1597|1595.5|1597.1|1595.6|1597.6|1596.1|1596.1|1594.6|40
1761699600000|2025-10-29 01:00:00|1597.2|1595.7|1598.3|1596.8|1601.7|1600.2|1595.1|1593.6|175
1761699900000|2025-10-29 01:05:00|1598.4|1596.9|1600.5|1599|1601.1|1599.6|1595.9|1594.4|69
1761700200000|2025-10-29 01:10:00|1600.3|1598.8|1599.4|1597.9|1601.5|1600|1599|1597.5|38
1761700500000|2025-10-29 01:15:00|1599.3|1597.8|1600.4|1598.9|1602.3|1600.8|1598|1596.5|37
1761700800000|2025-10-29 01:20:00|1600.3|1598.8|1603.2|1601.7|1603.8|1602.3|1599.8|1598.3|35
1761701100000|2025-10-29 01:25:00|1603.1|1601.6|1600.2|1598.7|1603.1|1601.6|1600.2|1598.7|14
1761701400000|2025-10-29 01:30:00|1600.3|1598.8|1598.5|1597|1600.8|1599.3|1596.5|1595|21
1761701700000|2025-10-29 01:35:00|1598.4|1596.9|1598.7|1597.2|1599.7|1598.2|1597.6|1596.1|10
1761702000000|2025-10-29 01:40:00|1598.8|1597.3|1598.9|1597.4|1599|1597.5|1597|1595.5|24
1761702300000|2025-10-29 01:45:00|1599|1597.5|1601.4|1599.9|1603.6|1602.1|1598.9|1597.4|27
1761702600000|2025-10-29 01:50:00|1601.5|1600|1602|1600.5|1602.1|1600.6|1600.4|1598.9|11
1761702900000|2025-10-29 01:55:00|1602.1|1600.6|1600.2|1598.7|1602.6|1601.1|1599.4|1597.9|34
1761703200000|2025-10-29 02:00:00|1600.1|1598.6|1599.1|1597.6|1600.3|1598.8|1598.5|1597|7
1761703500000|2025-10-29 02:05:00|1599|1597.5|1596.7|1595.2|1599.3|1597.8|1596.1|1594.6|34
1761703800000|2025-10-29 02:10:00|1596.8|1595.3|1590.4|1588.9|1596.9|1595.4|1589|1587.5|68
1761704100000|2025-10-29 02:15:00|1590.6|1589.1|1592.9|1591.4|1593.1|1591.6|1589.8|1588.3|30
1761704400000|2025-10-29 02:20:00|1592.8|1591.3|1591.1|1589.6|1592.8|1591.3|1589.6|1588.1|41
1761704700000|2025-10-29 02:25:00|1591|1589.5|1589|1587.5|1591.8|1590.3|1589|1587.5|28
1761705000000|2025-10-29 02:30:00|1588.9|1587.4|1586.1|1584.6|1589.4|1587.9|1584.6|1583.1|103
1761705300000|2025-10-29 02:35:00|1585.7|1584.2|1581|1579.5|1585.9|1584.4|1577|1575.5|198
1761705600000|2025-10-29 02:40:00|1580.9|1579.4|1576.5|1575|1581|1579.5|1569.9|1568.4|180
1761705900000|2025-10-29 02:45:00|1576.7|1575.2|1573|1571.5|1578.1|1576.6|1568.2|1566.7|157
1761706200000|2025-10-29 02:50:00|1573.1|1571.6|1575.9|1574.4|1577.9|1576.4|1573|1571.5|60
1761706500000|2025-10-29 02:55:00|1576|1574.5|1577.4|1575.9|1577.8|1576.3|1575.3|1573.8|27
1761706800000|2025-10-29 03:00:00|1577.3|1575.8|1576.1|1574.6|1578.7|1577.2|1575.1|1573.6|30
1761707100000|2025-10-29 03:05:00|1576|1574.5|1576|1574.5|1577.3|1575.8|1575.7|1574.2|29
1761707400000|2025-10-29 03:10:00|1576.2|1574.7|1575.2|1573.7|1576.7|1575.2|1574.1|1572.6|27
1761707700000|2025-10-29 03:15:00|1575.1|1573.6|1576.4|1574.9|1577.9|1576.4|1574.7|1573.2|24
1761708000000|2025-10-29 03:20:00|1576.3|1574.8|1579|1577.5|1579.3|1577.8|1575.7|1574.2|16
1761708300000|2025-10-29 03:25:00|1578.9|1577.4|1575.8|1574.3|1579.4|1577.9|1575.6|1574.1|31
1761708600000|2025-10-29 03:30:00|1575.7|1574.2|1577.4|1575.9|1577.5|1576|1575.7|1574.2|13
1761708900000|2025-10-29 03:35:00|1577.5|1576|1580.1|1578.6|1580.9|1579.4|1577.5|1576|30
1761709200000|2025-10-29 03:40:00|1580|1578.5|1578.8|1577.3|1580.6|1579.1|1578.5|1577|17
1761709500000|2025-10-29 03:45:00|1578.9|1577.4|1579.7|1578.2|1580.1|1578.6|1578.4|1576.9|11
1761709800000|2025-10-29 03:50:00|1579.8|1578.3|1578.5|1577|1579.9|1578.4|1578.2|1576.7|9
1761710100000|2025-10-29 03:55:00|1578.9|1577.4|1577.9|1576.4|1579.2|1577.7|1577.3|1575.8|10
1761710400000|2025-10-29 04:00:00|1578|1576.5|1578.3|1576.8|1579|1577.5|1577.4|1575.9|10
1761710700000|2025-10-29 04:05:00|1578.4|1576.9|1577.2|1575.7|1578.4|1576.9|1575.4|1573.9|21
1761711000000|2025-10-29 04:10:00|1577.1|1575.6|1576.4|1574.9|1578.3|1576.8|1575.9|1574.4|14
1761711300000|2025-10-29 04:15:00|1576.5|1575|1577.4|1575.9|1578.5|1577|1575.7|1574.2|10
1761711600000|2025-10-29 04:20:00|1576.9|1575.4|1576.4|1574.9|1577.4|1575.9|1576.3|1574.8|7
1761711900000|2025-10-29 04:25:00|1576.3|1574.8|1574.8|1573.3|1576.3|1574.8|1574.1|1572.6|21
1761712200000|2025-10-29 04:30:00|1574.9|1573.4|1575.8|1574.3|1575.9|1574.4|1574.5|1573|10
1761712500000|2025-10-29 04:35:00|1575.9|1574.4|1575.7|1574.2|1576.5|1575|1575.3|1573.8|9
1761712800000|2025-10-29 04:40:00|1576.3|1574.8|1576.9|1575.4|1577.1|1575.6|1576.2|1574.7|4
1761713100000|2025-10-29 04:45:00|1576.8|1575.3|1575.7|1574.2|1576.8|1575.3|1575.2|1573.7|3
1761713400000|2025-10-29 04:50:00|1575.8|1574.3|1575.5|1574|1576.3|1574.8|1575.3|1573.8|1
1761713700000|2025-10-29 04:55:00|1575.6|1574.1|1574.9|1573.4|1575.6|1574.1|1574.6|1573.1|2
1761714000000|2025-10-29 05:00:00|1575|1573.5|1577.9|1576.4|1578|1576.5|1574.2|1572.7|10
1761714300000|2025-10-29 05:05:00|1577.8|1576.3|1575.8|1574.3|1578|1576.5|1575.5|1574|12
1761714600000|2025-10-29 05:10:00|1575.7|1574.2|1573|1571.5|1576|1574.5|1572.6|1571.1|19
1761714900000|2025-10-29 05:15:00|1573.2|1571.7|1574.8|1573.3|1575.1|1573.6|1572.1|1570.6|18
1761715200000|2025-10-29 05:20:00|1575.1|1573.6|1576.2|1574.7|1576.3|1574.8|1574.4|1572.9|6
1761715500000|2025-10-29 05:25:00|1576|1574.5|1575.1|1573.6|1576.1|1574.6|1575|1573.5|3
1761715800000|2025-10-29 05:30:00|1575.4|1573.9|1579.9|1578.4|1579.9|1578.4|1574.5|1573|60
1761716100000|2025-10-29 05:35:00|1580|1578.5|1581|1579.5|1581.6|1580.1|1579.7|1578.2|26
1761716400000|2025-10-29 05:40:00|1580.8|1579.3|1581.1|1579.6|1581.4|1579.9|1579.8|1578.3|16
1761716700000|2025-10-29 05:45:00|1581.2|1579.7|1580.4|1578.9|1582.1|1580.6|1580.2|1578.7|7
1761717000000|2025-10-29 05:50:00|1580.3|1578.8|1578.5|1577|1581.4|1579.9|1578.2|1576.7|17
1761717300000|2025-10-29 05:55:00|1578.4|1576.9|1579.1|1577.6|1580.2|1578.7|1578.3|1576.8|12
1761717600000|2025-10-29 06:00:00|1579.2|1577.7|1582.8|1581.3|1583.3|1581.8|1579.2|1577.7|22
1761717900000|2025-10-29 06:05:00|1582.9|1581.4|1585.8|1584.3|1586.3|1584.8|1582.9|1581.4|42
1761718200000|2025-10-29 06:10:00|1585.9|1584.4|1584.3|1582.8|1586|1584.5|1583.2|1581.7|16
1761718500000|2025-10-29 06:15:00|1584.2|1582.7|1582|1580.5|1584.6|1583.1|1581.4|1579.9|31
1761718800000|2025-10-29 06:20:00|1581.6|1580.1|1584.8|1583.3|1585.2|1583.7|1581.4|1579.9|34
1761719100000|2025-10-29 06:25:00|1584.9|1583.4|1584.6|1583.1|1586.1|1584.6|1583.1|1581.6|39
1761719400000|2025-10-29 06:30:00|1584.5|1583|1590.3|1588.8|1590.6|1589.1|1584.4|1582.9|52
1761719700000|2025-10-29 06:35:00|1590.4|1588.9|1592|1590.5|1593.1|1591.6|1589.4|1587.9|60
1761720000000|2025-10-29 06:40:00|1592.1|1590.6|1590.4|1588.9|1592.6|1591.1|1589.8|1588.3|45
1761720300000|2025-10-29 06:45:00|1590.5|1589|1593.2|1591.7|1594.5|1593|1590.5|1589|59
1761720600000|2025-10-29 06:50:00|1593.5|1592|1592.8|1591.3|1593.7|1592.2|1591.2|1589.7|27
1761720900000|2025-10-29 06:55:00|1592.7|1591.2|1591.3|1589.8|1593.4|1591.9|1590.5|1589|71
1761721200000|2025-10-29 07:00:00|1591.2|1589.7|1591.9|1590.4|1591.9|1590.4|1587.8|1586.3|41
1761721500000|2025-10-29 07:05:00|1592.3|1590.8|1592.3|1590.8|1592.7|1591.2|1590.5|1589|49
1761721800000|2025-10-29 07:10:00|1592.4|1590.9|1593.8|1592.3|1596.4|1594.9|1591.2|1589.7|81
1761722100000|2025-10-29 07:15:00|1593.7|1592.2|1596.8|1595.3|1599.3|1597.8|1593.7|1592.2|104
1761722400000|2025-10-29 07:20:00|1597.1|1595.6|1595.4|1593.9|1598.3|1596.8|1594.9|1593.4|48
1761722700000|2025-10-29 07:25:00|1595.3|1593.8|1594.1|1592.6|1596.3|1594.8|1593.6|1592.1|59
1761723000000|2025-10-29 07:30:00|1594.3|1592.8|1595|1593.5|1595.7|1594.2|1591.1|1589.6|65
1761723300000|2025-10-29 07:35:00|1595.2|1593.7|1596.8|1595.3|1597.3|1595.8|1594.3|1592.8|93
1761723600000|2025-10-29 07:40:00|1597|1595.5|1597.4|1595.9|1598.3|1596.8|1595.8|1594.3|72
1761723900000|2025-10-29 07:45:00|1596.8|1595.3|1594.3|1592.8|1596.8|1595.3|1592.5|1591|35
1761724200000|2025-10-29 07:50:00|1594.5|1593|1594.4|1592.9|1594.5|1593|1592.7|1591.2|18
1761724500000|2025-10-29 07:55:00|1594.3|1592.8|1596.4|1594.9|1596.7|1595.2|1594|1592.5|34
1761724800000|2025-10-29 08:00:00|1596.3|1594.8|1600.7|1599.2|1601.5|1600|1595.5|1594|124
1761725100000|2025-10-29 08:05:00|1600.6|1599.1|1600.7|1599.2|1601.6|1600.1|1599|1597.5|74
1761725400000|2025-10-29 08:10:00|1600.8|1599.3|1602.9|1601.4|1603.2|1601.7|1600.8|1599.3|57
1761725700000|2025-10-29 08:15:00|1602.8|1601.3|1607.1|1605.6|1607.1|1605.6|1602.2|1600.7|134
1761726000000|2025-10-29 08:20:00|1607|1605.5|1603.7|1602.2|1609|1607.5|1602.7|1601.2|160
1761726300000|2025-10-29 08:25:00|1603.8|1602.3|1605.3|1603.8|1606.4|1604.9|1603.7|1602.2|46
1761726600000|2025-10-29 08:30:00|1605.4|1603.9|1606.1|1604.6|1607.6|1606.1|1605.4|1603.9|42
1761726900000|2025-10-29 08:35:00|1606|1604.5|1604.4|1602.9|1606.4|1604.9|1603.9|1602.4|31
1761727200000|2025-10-29 08:40:00|1604.5|1603|1606|1604.5|1606.8|1605.3|1602.8|1601.3|36
1761727500000|2025-10-29 08:45:00|1605.9|1604.4|1604.3|1602.8|1608|1606.5|1604.3|1602.8|31
1761727800000|2025-10-29 08:50:00|1604.4|1602.9|1605.3|1603.8|1605.5|1604|1602.9|1601.4|33
1761728100000|2025-10-29 08:55:00|1605.4|1603.9|1606.3|1604.8|1606.7|1605.2|1604.5|1603|31
1761728400000|2025-10-29 09:00:00|1606|1604.5|1606.9|1605.4|1608.8|1607.3|1605.7|1604.2|61
1761728700000|2025-10-29 09:05:00|1606.7|1605.2|1608.7|1607.2|1609|1607.5|1605.8|1604.3|41
1761729000000|2025-10-29 09:10:00|1608.9|1607.4|1607.8|1606.3|1608.9|1607.4|1605.2|1603.7|42
1761729300000|2025-10-29 09:15:00|1607.9|1606.4|1610.1|1608.6|1610.8|1609.3|1607.7|1606.2|62
1761729600000|2025-10-29 09:20:00|1609.8|1608.3|1615.2|1613.7|1615.4|1613.9|1609.7|1608.2|106
1761729900000|2025-10-29 09:25:00|1615.1|1613.6|1611.9|1610.4|1615.3|1613.8|1611.2|1609.7|46
1761730200000|2025-10-29 09:30:00|1612|1610.5|1614.5|1613|1615.2|1613.7|1611.2|1609.7|57
1761730500000|2025-10-29 09:35:00|1614.6|1613.1|1612.5|1611|1614.9|1613.4|1610.1|1608.6|72
1761730800000|2025-10-29 09:40:00|1612.6|1611.1|1611.7|1610.2|1612.7|1611.2|1611|1609.5|22
1761731100000|2025-10-29 09:45:00|1611.9|1610.4|1611.6|1610.1|1612.8|1611.3|1610|1608.5|111
1761731400000|2025-10-29 09:50:00|1611.7|1610.2|1614.9|1613.4|1614.9|1613.4|1610.5|1609|119
1761731700000|2025-10-29 09:55:00|1614.8|1613.3|1609.5|1608|1615.7|1614.2|1608.7|1607.2|76
1761732000000|2025-10-29 10:00:00|1609.4|1607.9|1607.5|1606|1609.4|1607.9|1607.1|1605.6|68
1761732300000|2025-10-29 10:05:00|1607.6|1606.1|1605.7|1604.2|1607.6|1606.1|1602.2|1600.7|114
1761732600000|2025-10-29 10:10:00|1605.6|1604.1|1605.9|1604.4|1607.4|1605.9|1604.9|1603.4|28
1761732900000|2025-10-29 10:15:00|1605.8|1604.3|1609.4|1607.9|1609.6|1608.1|1605|1603.5|79
1761733200000|2025-10-29 10:20:00|1609.5|1608|1613.1|1611.6|1614|1612.5|1609.5|1608|65
1761733500000|2025-10-29 10:25:00|1613.2|1611.7|1611.5|1610|1616.3|1614.8|1611.5|1610|93
1761733800000|2025-10-29 10:30:00|1611.6|1610.1|1607.6|1606.1|1611.6|1610.1|1606.8|1605.3|63
1761734100000|2025-10-29 10:35:00|1607.5|1606|1610.6|1609.1|1611.3|1609.8|1605.5|1604|65
1761734400000|2025-10-29 10:40:00|1610.7|1609.2|1609.6|1608.1|1611.3|1609.8|1608.4|1606.9|25
1761734700000|2025-10-29 10:45:00|1609.7|1608.2|1612.4|1610.9|1614.2|1612.7|1609.6|1608.1|63
1761735000000|2025-10-29 10:50:00|1612.3|1610.8|1609.8|1608.3|1612.3|1610.8|1609|1607.5|36
1761735300000|2025-10-29 10:55:00|1609.9|1608.4|1609.1|1607.6|1610.4|1608.9|1607.7|1606.2|15
1761735600000|2025-10-29 11:00:00|1609|1607.5|1608.1|1606.6|1610.5|1609|1607.1|1605.6|38
1761735900000|2025-10-29 11:05:00|1608|1606.5|1606.8|1605.3|1608.2|1606.7|1605.5|1604|21
1761736200000|2025-10-29 11:10:00|1607|1605.5|1607.4|1605.9|1609.1|1607.6|1607|1605.5|17
1761736500000|2025-10-29 11:15:00|1607.3|1605.8|1603.8|1602.3|1607.3|1605.8|1603.4|1601.9|49
1761736800000|2025-10-29 11:20:00|1604|1602.5|1604.8|1603.3|1605.8|1604.3|1603.7|1602.2|27
1761737100000|2025-10-29 11:25:00|1604.7|1603.2|1604.2|1602.7|1605.6|1604.1|1603.1|1601.6|44
1761737400000|2025-10-29 11:30:00|1604.3|1602.8|1603.6|1602.1|1605.2|1603.7|1600.5|1599|51
1761737700000|2025-10-29 11:35:00|1603.7|1602.2|1604|1602.5|1605.2|1603.7|1602|1600.5|51
1761738000000|2025-10-29 11:40:00|1603.9|1602.4|1605.9|1604.4|1606.4|1604.9|1603.2|1601.7|26
1761738300000|2025-10-29 11:45:00|1605.8|1604.3|1602.5|1601|1606|1604.5|1602.4|1600.9|23
1761738600000|2025-10-29 11:50:00|1603.1|1601.6|1604.2|1602.7|1605.1|1603.6|1602.7|1601.2|29
1761738900000|2025-10-29 11:55:00|1604.1|1602.6|1607|1605.5|1608.5|1607|1604.1|1602.6|34
1761739200000|2025-10-29 12:00:00|1607.1|1605.6|1609.5|1608|1610.6|1609.1|1606.6|1605.1|76
1761739500000|2025-10-29 12:05:00|1609.4|1607.9|1609.3|1607.8|1610.7|1609.2|1609.1|1607.6|35
1761739800000|2025-10-29 12:10:00|1609.4|1607.9|1614.1|1612.6|1614.3|1612.8|1609.3|1607.8|68
1761740100000|2025-10-29 12:15:00|1614|1612.5|1613.8|1612.3|1614.5|1613|1610.1|1608.6|72
1761740400000|2025-10-29 12:20:00|1614|1612.5|1616.2|1614.7|1619.5|1618|1613.1|1611.6|220
1761740700000|2025-10-29 12:25:00|1615.8|1614.3|1615.3|1613.8|1616.7|1615.2|1613.5|1612|72
1761741000000|2025-10-29 12:30:00|1615.2|1613.7|1611.9|1610.4|1615.5|1614|1610.7|1609.2|142
1761741300000|2025-10-29 12:35:00|1611.4|1609.9|1611.4|1609.9|1612.5|1611|1609.2|1607.7|119
1761741600000|2025-10-29 12:40:00|1611.7|1610.2|1611.2|1609.7|1613.5|1612|1610.7|1609.2|124
1761741900000|2025-10-29 12:45:00|1611.1|1609.6|1611|1609.5|1612.6|1611.1|1610.4|1608.9|88
1761742200000|2025-10-29 12:50:00|1610.9|1609.4|1610.5|1609|1612.3|1610.8|1609.8|1608.3|85
1761742500000|2025-10-29 12:55:00|1610.6|1609.1|1612.4|1610.9|1612.5|1611|1610.2|1608.7|41
1761742800000|2025-10-29 13:00:00|1612.5|1611|1608.1|1606.6|1612.5|1611|1606.3|1604.8|127
1761743100000|2025-10-29 13:05:00|1608.2|1606.7|1608.6|1607.1|1610.1|1608.6|1607.3|1605.8|67
1761743400000|2025-10-29 13:10:00|1608.9|1607.4|1609|1607.5|1612.7|1611.2|1607.8|1606.3|98
1761743700000|2025-10-29 13:15:00|1609.3|1607.8|1615.3|1613.8|1616.7|1615.2|1609.1|1607.6|132
1761744000000|2025-10-29 13:20:00|1615.4|1613.9|1616.2|1614.7|1617.8|1616.3|1614.6|1613.1|128
1761744300000|2025-10-29 13:25:00|1616.4|1614.9|1616|1614.5|1616.5|1615|1614.2|1612.7|75
1761744600000|2025-10-29 13:30:00|1616.4|1614.9|1615.1|1613.6|1620.5|1619|1612.8|1611.3|303
1761744900000|2025-10-29 13:35:00|1615.2|1613.7|1609.7|1608.2|1617.1|1615.6|1609.3|1607.8|136
1761745200000|2025-10-29 13:40:00|1609.6|1608.1|1610.8|1609.3|1614.2|1612.7|1606.4|1604.9|147
1761745500000|2025-10-29 13:45:00|1610.6|1609.1|1610.3|1608.8|1611.8|1610.3|1606.4|1604.9|105
1761745800000|2025-10-29 13:50:00|1610.2|1608.7|1612|1610.5|1613.4|1611.9|1609|1607.5|72
1761746100000|2025-10-29 13:55:00|1611.9|1610.4|1608.6|1607.1|1613.5|1612|1607.1|1605.6|105
1761746400000|2025-10-29 14:00:00|1608.3|1606.8|1610.3|1608.8|1612.6|1611.1|1608.2|1606.7|143
1761746700000|2025-10-29 14:05:00|1610.2|1608.7|1610.9|1609.4|1612.6|1611.1|1608.9|1607.4|125
1761747000000|2025-10-29 14:10:00|1610.8|1609.3|1610.3|1608.8|1611.7|1610.2|1609|1607.5|100
1761747300000|2025-10-29 14:15:00|1610.4|1608.9|1609.9|1608.4|1612.1|1610.6|1609|1607.5|67
1761747600000|2025-10-29 14:20:00|1609.8|1608.3|1608.6|1607.1|1611.1|1609.6|1608.3|1606.8|102
1761747900000|2025-10-29 14:25:00|1608.7|1607.2|1606.9|1605.4|1609.1|1607.6|1606.6|1605.1|48
1761748200000|2025-10-29 14:30:00|1607|1605.5|1607.9|1606.4|1608.2|1606.7|1604.8|1603.3|134
1761748500000|2025-10-29 14:35:00|1608.1|1606.6|1611.1|1609.6|1611.1|1609.6|1607.8|1606.3|109
1761748800000|2025-10-29 14:40:00|1611.2|1609.7|1607.1|1605.6|1611.3|1609.8|1607|1605.5|73
1761749100000|2025-10-29 14:45:00|1606.9|1605.4|1607.7|1606.2|1608|1606.5|1606.2|1604.7|63
1761749400000|2025-10-29 14:50:00|1607.6|1606.1|1610.1|1608.6|1610.3|1608.8|1607.5|1606|57
1761749700000|2025-10-29 14:55:00|1610.2|1608.7|1608.3|1606.8|1610.9|1609.4|1608.1|1606.6|54
1761750000000|2025-10-29 15:00:00|1608.1|1606.6|1606.5|1605|1609.2|1607.7|1604.9|1603.4|126
1761750300000|2025-10-29 15:05:00|1606.7|1605.2|1607.7|1606.2|1607.7|1606.2|1605.2|1603.7|42
1761750600000|2025-10-29 15:10:00|1608|1606.5|1608.5|1607|1608.6|1607.1|1606.1|1604.6|63
1761750900000|2025-10-29 15:15:00|1608.6|1607.1|1607.1|1605.6|1608.6|1607.1|1604.7|1603.2|50
1761751200000|2025-10-29 15:20:00|1607.2|1605.7|1605.9|1604.4|1607.9|1606.4|1604.7|1603.2|54
1761751500000|2025-10-29 15:25:00|1606|1604.5|1605.7|1604.2|1607.9|1606.4|1605|1603.5|41
1761751800000|2025-10-29 15:30:00|1605.6|1604.1|1606.6|1605.1|1607.6|1606.1|1605.5|1604|36
1761752100000|2025-10-29 15:35:00|1606.5|1605|1609.2|1607.7|1609.5|1608|1605.6|1604.1|110
1761752400000|2025-10-29 15:40:00|1609.3|1607.8|1606.1|1604.6|1609.8|1608.3|1604.9|1603.4|100
1761752700000|2025-10-29 15:45:00|1606|1604.5|1600.8|1599.3|1606|1604.5|1599.6|1598.1|136
1761753000000|2025-10-29 15:50:00|1600.7|1599.2|1598.5|1597|1600.8|1599.3|1595.1|1593.6|189
1761753300000|2025-10-29 15:55:00|1598.3|1596.8|1597.6|1596.1|1598.9|1597.4|1595.7|1594.2|87
1761753600000|2025-10-29 16:00:00|1597.7|1596.2|1597.6|1596.1|1598.9|1597.4|1595.7|1594.2|65
1761753900000|2025-10-29 16:05:00|1597.5|1596|1598.9|1597.4|1599.9|1598.4|1595.8|1594.3|87
1761754200000|2025-10-29 16:10:00|1598.8|1597.3|1598.3|1596.8|1599.9|1598.4|1598.2|1596.7|52
1761754500000|2025-10-29 16:15:00|1598.2|1596.7|1600.4|1598.9|1600.5|1599|1598|1596.5|52
1761754800000|2025-10-29 16:20:00|1600.2|1598.7|1600.8|1599.3|1601.4|1599.9|1598.9|1597.4|45
1761755100000|2025-10-29 16:25:00|1600.7|1599.2|1602.8|1601.3|1602.9|1601.4|1600.3|1598.8|58
1761755400000|2025-10-29 16:30:00|1602.7|1601.2|1605.1|1603.6|1607.2|1605.7|1602.1|1600.6|163
1761755700000|2025-10-29 16:35:00|1605.2|1603.7|1602.8|1601.3|1605.2|1603.7|1601.6|1600.1|73
1761756000000|2025-10-29 16:40:00|1602.9|1601.4|1605.8|1604.3|1606.3|1604.8|1602.8|1601.3|68
1761756300000|2025-10-29 16:45:00|1605.7|1604.2|1606.8|1605.3|1607.4|1605.9|1605.4|1603.9|84
1761756600000|2025-10-29 16:50:00|1606.7|1605.2|1604.2|1602.7|1606.9|1605.4|1603.2|1601.7|64
1761756900000|2025-10-29 16:55:00|1604.3|1602.8|1601.5|1600|1604.5|1603|1601.1|1599.6|56
1761757200000|2025-10-29 17:00:00|1601.4|1599.9|1602.3|1600.8|1602.4|1600.9|1600.5|1599|129
1761757500000|2025-10-29 17:05:00|1602.2|1600.7|1601.3|1599.8|1602.2|1600.7|1599|1597.5|47
1761757800000|2025-10-29 17:10:00|1601.2|1599.7|1603.4|1601.9|1603.4|1601.9|1601|1599.5|14
1761758100000|2025-10-29 17:15:00|1603.3|1601.8|1599.4|1597.9|1603.4|1601.9|1599.3|1597.8|55
1761758400000|2025-10-29 17:20:00|1599.3|1597.8|1598.1|1596.6|1599.3|1597.8|1595|1593.5|82
1761758700000|2025-10-29 17:25:00|1598.2|1596.7|1595.1|1593.6|1598.6|1597.1|1595|1593.5|46
1761759000000|2025-10-29 17:30:00|1594.5|1593|1597.9|1596.4|1598.2|1596.7|1594.2|1592.7|42
1761759300000|2025-10-29 17:35:00|1597.8|1596.3|1597.5|1596|1598.6|1597.1|1596.9|1595.4|34
1761759600000|2025-10-29 17:40:00|1597.9|1596.4|1595.9|1594.4|1598|1596.5|1595.8|1594.3|50
1761759900000|2025-10-29 17:45:00|1596|1594.5|1597.8|1596.3|1598.2|1596.7|1594.8|1593.3|44
1761760200000|2025-10-29 17:50:00|1597.7|1596.2|1598.3|1596.8|1598.7|1597.2|1596.8|1595.3|39
1761760500000|2025-10-29 17:55:00|1598.4|1596.9|1600|1596|1600|1597.4|1597.8|1596|35
1761760800000|2025-10-29 18:00:00|1599.9|1595.9|1596.6|1595.1|1605.3|1601.4|1592.5|1591|113
1761761100000|2025-10-29 18:05:00|1596.7|1595.2|1597|1595.5|1599.3|1597.8|1592.6|1590.4|42
1761761400000|2025-10-29 18:10:00|1597.1|1595.6|1590.7|1589.2|1597.3|1595.8|1589.1|1587.6|105
1761761700000|2025-10-29 18:15:00|1590.9|1589.4|1593.9|1592.4|1595.4|1593.9|1590.9|1589.4|34
1761762000000|2025-10-29 18:20:00|1594|1592.5|1592|1590.5|1594.4|1592.9|1591.1|1589.6|58
1761762300000|2025-10-29 18:25:00|1591.9|1590.4|1593.5|1592|1593.7|1592.2|1590|1588.5|57
1761762600000|2025-10-29 18:30:00|1593.6|1592.1|1594.1|1592.6|1596.1|1594.6|1589.8|1588.3|101
1761762900000|2025-10-29 18:35:00|1593.7|1592.2|1581.7|1580.2|1594.2|1592.7|1579.4|1577.9|306
1761763200000|2025-10-29 18:40:00|1581.9|1580.4|1583.4|1581.9|1585.7|1584.2|1580.3|1578.8|142
1761763500000|2025-10-29 18:45:00|1583.3|1581.8|1585.4|1583.9|1588.4|1586.9|1583.2|1581.7|78
1761763800000|2025-10-29 18:50:00|1585.2|1583.7|1588.9|1587.4|1589.9|1588.4|1584.7|1583.2|99
1761764100000|2025-10-29 18:55:00|1588.8|1587.3|1593.9|1592.4|1595.2|1593.7|1588.8|1587.3|70
1761764400000|2025-10-29 19:00:00|1593.8|1592.3|1589|1587.5|1596.4|1594.9|1588|1586.5|58
1761764700000|2025-10-29 19:05:00|1589.1|1587.6|1594.4|1592.9|1595.7|1593.6|1589.1|1587.6|66
1761765000000|2025-10-29 19:10:00|1596.1|1592.1|1595.2|1593.7|1596.4|1594.9|1593.4|1591.9|41
1761765300000|2025-10-29 19:15:00|1595.3|1593.8|1595.1|1593.6|1596.4|1594.3|1592.7|1591.2|23
1761765600000|2025-10-29 19:20:00|1595.2|1593.7|1593|1591.5|1598.6|1597.1|1591.9|1590.4|45
1761765900000|2025-10-29 19:25:00|1593.1|1591.6|1590.2|1588.7|1596|1594.5|1589.5|1588|69
1761766200000|2025-10-29 19:30:00|1590.1|1588.6|1582.9|1581.4|1590.3|1588.8|1581.1|1579.6|111
1761766500000|2025-10-29 19:35:00|1582.8|1581.3|1583|1581.5|1584.8|1583.3|1581.1|1579.6|118
1761766800000|2025-10-29 19:40:00|1583.1|1581.6|1577|1575.5|1584.2|1582.7|1576.4|1574.9|122
1761767100000|2025-10-29 19:45:00|1577.1|1575.6|1584.5|1583|1585.5|1584|1577.1|1575.6|72
1761767400000|2025-10-29 19:50:00|1584.8|1583.3|1586.9|1585.4|1588.9|1587.4|1584.8|1583.3|66
1761767700000|2025-10-29 19:55:00|1587.2|1585.7|1587.4|1585.9|1588.5|1587|1585.3|1583.8|24
1761768000000|2025-10-29 20:00:00|1587.5|1586|1586.7|1585.2|1588.8|1587.3|1583.9|1582.4|53
1761768300000|2025-10-29 20:05:00|1586.3|1584.8|1583.5|1582|1587.2|1585.1|1581.5|1580|18
1761768600000|2025-10-29 20:10:00|1583.7|1582.2|1587.5|1586|1587.7|1586.2|1581.3|1579.8|65
1761768900000|2025-10-29 20:15:00|1587.6|1586.1|1586.3|1584.8|1587.9|1586.4|1585.2|1581.5|21
1761769200000|2025-10-29 20:20:00|1586.2|1584.7|1587.8|1586.3|1588|1586.5|1585|1582.7|6
1761769500000|2025-10-29 20:25:00|1587.7|1586.2|1586.7|1585.2|1588.3|1586.8|1585.9|1584.4|14
1761769800000|2025-10-29 20:30:00|1586.8|1585.3|1587.5|1586|1588|1586.5|1586|1584.5|10
1761770100000|2025-10-29 20:35:00|1587.6|1586.1|1589.8|1588.3|1589.9|1588.4|1587.6|1585.9|21
1761770400000|2025-10-29 20:40:00|1589.9|1588.4|1588.8|1587.3|1589.9|1588.4|1588.3|1586.8|12
1761770700000|2025-10-29 20:45:00|1588.7|1587.2|1587.4|1585.9|1590.2|1588.7|1587.3|1585.8|11
1761771000000|2025-10-29 20:50:00|1587.3|1585.8|1586.4|1584.9|1587.3|1585.8|1585.5|1584|11
1761771300000|2025-10-29 20:55:00|1586.3|1584.8|1585|1583.5|1586.5|1585|1583.7|1581.3|53
1761775200000|2025-10-29 22:00:00|1586.6|1582.6|1587.7|1583.7|1588.8|1586.7|1583.5|1580.7|32
1761775500000|2025-10-29 22:05:00|1587.6|1583.6|1588.8|1584.8|1588.9|1585.7|1586.1|1582.2|4
1761775800000|2025-10-29 22:10:00|1588.9|1584.9|1587.8|1586.3|1589.1|1586.3|1587.8|1584.8|7
1761776100000|2025-10-29 22:15:00|1587.9|1586.4|1588|1584|1590.4|1587.9|1587.2|1583.9|11
1761776400000|2025-10-29 22:20:00|1587.9|1583.9|1588.4|1584.4|1588.4|1585.3|1585|1582.9|6
1761776700000|2025-10-29 22:25:00|1587.2|1585.7|1590.6|1586.6|1591.1|1588.5|1587.2|1584.7|5
1761777000000|2025-10-29 22:30:00|1590.5|1586.5|1589.5|1585.5|1590.6|1587.7|1587.9|1585.3|2
1761777300000|2025-10-29 22:35:00|1589.6|1585.6|1590.2|1588.7|1590.9|1588.9|1589.3|1585.6|4
1761777600000|2025-10-29 22:40:00|1591.2|1587.2|1592.9|1588.9|1592.9|1589.8|1590|1587.2|14
1761777900000|2025-10-29 22:45:00|1593|1589|1593.4|1591.9|1594.2|1592|1592.5|1589|8
1761778200000|2025-10-29 22:50:00|1592.5|1591|1593|1591.5|1594.1|1591.8|1592.5|1590|8
1761778500000|2025-10-29 22:55:00|1592.7|1591.2|1592.3|1590.8|1593.5|1592|1591.7|1590.2|14
1761778800000|2025-10-29 23:00:00|1592.2|1590.7|1594.1|1592.6|1594.4|1592.9|1592|1589.8|21
1761779100000|2025-10-29 23:05:00|1594.2|1592.7|1596.2|1592.2|1597.2|1594.1|1593.6|1591.1|26
1761779400000|2025-10-29 23:10:00|1596.4|1592.4|1595.4|1593.9|1596.4|1594.6|1595.3|1592.4|13
1761779700000|2025-10-29 23:15:00|1595.6|1594.1|1596.2|1594.7|1596.7|1595.2|1595|1593.5|11
1761780000000|2025-10-29 23:20:00|1596.6|1595.1|1596.4|1594.9|1596.6|1595.1|1596.1|1594.6|3
1761780300000|2025-10-29 23:25:00|1596.5|1595|1595.8|1591.8|1596.5|1595|1593.9|1591.8|11
1761780600000|2025-10-29 23:30:00|1594.3|1592.8|1594.9|1590.9|1595.4|1593|1593.4|1590.9|6
1761780900000|2025-10-29 23:35:00|1593.6|1592.1|1594.4|1590.4|1595.1|1592.2|1593.5|1590.3|1
1761781200000|2025-10-29 23:40:00|1594.5|1590.5|1592.3|1590.8|1594.5|1591.2|1592.3|1589.9|7
1761781500000|2025-10-29 23:45:00|1592.2|1590.7|1595|1593.5|1595.1|1593.6|1591.1|1589.2|12
1761781800000|2025-10-29 23:50:00|1595.1|1593.6|1593.6|1592.1|1596.1|1593.7|1593.4|1591.9|5
1761782100000|2025-10-29 23:55:00|1593.7|1592.2|1594.1|1592.6|1594.2|1592.7|1593.3|1591.8|5
1761782400000|2025-10-30 00:00:00|1594.2|1592.7|1596.6|1595.1|1598|1595.9|1594.2|1592.7|26
1761782700000|2025-10-30 00:05:00|1596.4|1594.9|1595.2|1593.7|1598.1|1595.1|1594.2|1592.7|18
1761783000000|2025-10-30 00:10:00|1595.1|1593.6|1594.5|1593|1596|1593.7|1594|1591.7|12
1761783300000|2025-10-30 00:15:00|1594.6|1593.1|1598.5|1597|1598.5|1597|1593.4|1591.9|34
1761783600000|2025-10-30 00:20:00|1598.7|1597.2|1598|1596.5|1599|1597.5|1597.2|1595.7|17
1761783900000|2025-10-30 00:25:00|1598.1|1596.6|1598.7|1597.2|1600.3|1598.8|1597.4|1595.9|13
1761784200000|2025-10-30 00:30:00|1599.2|1597.7|1597.1|1595.6|1599.2|1597.7|1597|1595.5|8
1761784500000|2025-10-30 00:35:00|1597.2|1595.7|1595.1|1593.6|1597.3|1595.8|1594.1|1592.6|26
1761784800000|2025-10-30 00:40:00|1595|1593.5|1591|1589.5|1595.2|1593.7|1591|1589.5|27
1761785100000|2025-10-30 00:45:00|1590.9|1589.4|1590|1588.5|1592.9|1591.4|1588.2|1586.7|44
1761785400000|2025-10-30 00:50:00|1589.9|1588.4|1590|1588.5|1590.2|1588.7|1588.6|1587.1|17
1761785700000|2025-10-30 00:55:00|1590.1|1588.6|1589.9|1588.4|1592.2|1590.7|1589.9|1588.4|22
1761786000000|2025-10-30 01:00:00|1589.6|1588.1|1592|1590.5|1593.3|1591.8|1589.3|1587.8|38
1761786300000|2025-10-30 01:05:00|1592.1|1590.6|1592.1|1590.6|1595.9|1594.4|1591.9|1590.4|30
1761786600000|2025-10-30 01:10:00|1591.7|1590.2|1586.5|1585|1591.8|1590.3|1585|1583.5|51
1761786900000|2025-10-30 01:15:00|1586.1|1584.6|1584.5|1583|1586.1|1584.6|1582.7|1581.2|41
1761787200000|2025-10-30 01:20:00|1584.4|1582.9|1585.5|1584|1587.9|1586.4|1584.3|1582.8|38
1761787500000|2025-10-30 01:25:00|1585.6|1584.1|1583.7|1582.2|1585.6|1584.1|1582.1|1580.6|32
1761787800000|2025-10-30 01:30:00|1583.5|1582|1585.4|1583.9|1585.5|1584|1582.3|1580.8|24
1761788100000|2025-10-30 01:35:00|1585.3|1583.8|1584.4|1582.9|1587.3|1585.8|1584.4|1582.9|19
1761788400000|2025-10-30 01:40:00|1584.3|1582.8|1589.3|1587.8|1589.3|1587.8|1583.2|1581.7|22
1761788700000|2025-10-30 01:45:00|1589.4|1587.9|1587.9|1586.4|1590.8|1589.3|1587.7|1586.2|34
1761789000000|2025-10-30 01:50:00|1587.8|1586.3|1587.7|1586.2|1589.1|1587.6|1587.1|1585.6|19
1761789300000|2025-10-30 01:55:00|1587.6|1586.1|1589.1|1587.6|1590.8|1589.3|1587.4|1585.9|22
1761789600000|2025-10-30 02:00:00|1589|1587.5|1583.5|1582|1589|1587.5|1583.5|1582|23
1761789900000|2025-10-30 02:05:00|1583.6|1582.1|1577.6|1576.1|1583.7|1582.2|1577.6|1576.1|59
1761790200000|2025-10-30 02:10:00|1577.7|1576.2|1580|1578.5|1580.5|1579|1574.9|1573.4|97
1761790500000|2025-10-30 02:15:00|1580.1|1578.6|1579.8|1578.3|1580.7|1579.2|1575.3|1573.8|110
1761790800000|2025-10-30 02:20:00|1580|1578.5|1579.3|1577.8|1581.6|1580.1|1578.8|1577.3|22
1761791100000|2025-10-30 02:25:00|1579.2|1577.7|1580|1578.5|1580|1578.5|1577.8|1576.3|24
1761791400000|2025-10-30 02:30:00|1579.8|1578.3|1585|1583.5|1585.4|1583.9|1579.2|1577.7|25
1761791700000|2025-10-30 02:35:00|1585.1|1583.6|1585|1583.5|1586.4|1584.9|1584.2|1582.7|20
1761792000000|2025-10-30 02:40:00|1585.1|1583.6|1584.1|1582.6|1585.8|1584.3|1583.9|1582.4|5
1761792300000|2025-10-30 02:45:00|1584.2|1582.7|1581.4|1579.9|1585.1|1583.6|1581.1|1579.6|23
1761792600000|2025-10-30 02:50:00|1581.5|1580|1578.6|1577.1|1582.5|1581|1577.2|1575.7|28
1761792900000|2025-10-30 02:55:00|1578.5|1577|1577.6|1576.1|1580.2|1578.7|1577.1|1575.6|22
1761793200000|2025-10-30 03:00:00|1577.5|1576|1577.3|1575.8|1579.3|1577.8|1577.2|1575.7|28
1761793500000|2025-10-30 03:05:00|1577.4|1575.9|1580|1578.5|1580.4|1578.9|1577.4|1575.9|20
1761793800000|2025-10-30 03:10:00|1579.6|1578.1|1582.5|1581|1582.6|1581.1|1579.6|1578.1|29
1761794100000|2025-10-30 03:15:00|1582.4|1580.9|1586|1584.5|1587.2|1585.7|1582.1|1580.6|57
1761794400000|2025-10-30 03:20:00|1585.9|1584.4|1585.6|1584.1|1586.1|1584.6|1584.7|1583.2|18
1761794700000|2025-10-30 03:25:00|1585.9|1584.4|1584.6|1583.1|1586.3|1584.8|1584.5|1583|14
1761795000000|2025-10-30 03:30:00|1584.7|1583.2|1585.1|1583.6|1586.2|1584.7|1584.7|1583.2|9
1761795300000|2025-10-30 03:35:00|1585.2|1583.7|1586.6|1585.1|1587.4|1585.9|1585.2|1583.7|19
1761795600000|2025-10-30 03:40:00|1586.7|1585.2|1584.9|1583.4|1586.9|1585.4|1584.7|1583.2|8
1761795900000|2025-10-30 03:45:00|1584.8|1583.3|1583.8|1582.3|1585|1583.5|1583.7|1582.2|5
1761796200000|2025-10-30 03:50:00|1583.7|1582.2|1584.8|1583.3|1585.9|1584.4|1583.7|1582.2|13
1761796500000|2025-10-30 03:55:00|1584.6|1583.1|1585.7|1584.2|1585.7|1584.2|1584.1|1582.6|7
1761796800000|2025-10-30 04:00:00|1586.7|1585.2|1587.3|1585.8|1589.8|1588.3|1586.7|1585.2|33
1761797100000|2025-10-30 04:05:00|1587.1|1585.6|1587.7|1586.2|1588.9|1587.4|1586.5|1585|12
1761797400000|2025-10-30 04:10:00|1587.6|1586.1|1585.9|1584.4|1587.6|1586.1|1584.8|1583.3|22
1761797700000|2025-10-30 04:15:00|1585.8|1584.3|1590.3|1588.8|1591.2|1589.7|1585|1583.5|24
1761798000000|2025-10-30 04:20:00|1590.2|1588.7|1590.4|1588.9|1592.1|1590.6|1589.5|1588|74
1761798300000|2025-10-30 04:25:00|1590.6|1589.1|1594.2|1592.7|1595|1593.5|1590.6|1589.1|44
1761798600000|2025-10-30 04:30:00|1594.1|1592.6|1598.5|1597|1598.5|1597|1593.7|1591.7|52
1761798900000|2025-10-30 04:35:00|1598.4|1596.9|1600.1|1598.6|1605.3|1603.8|1598.4|1596.9|140
1761799200000|2025-10-30 04:40:00|1599.9|1598.4|1600.3|1598.8|1603.2|1601.7|1599.9|1598.1|38
1761799500000|2025-10-30 04:45:00|1600.2|1598.7|1599.5|1598|1602.7|1601.2|1598.3|1596.8|47
1761799800000|2025-10-30 04:50:00|1599.6|1598.1|1601.6|1600.1|1602.4|1600.9|1598.9|1597.4|35
1761800100000|2025-10-30 04:55:00|1601.5|1600|1599.6|1598.1|1601.5|1600|1598.2|1596.7|14
1761800400000|2025-10-30 05:00:00|1599.5|1598|1597.3|1595.8|1599.9|1598.4|1597|1595.5|22
1761800700000|2025-10-30 05:05:00|1597.4|1595.9|1597.6|1596.1|1598.5|1597|1597|1595.5|20
1761801000000|2025-10-30 05:10:00|1597.5|1596|1594.3|1592.8|1597.6|1596.1|1593.8|1592.3|36
1761801300000|2025-10-30 05:15:00|1594|1592.5|1590.5|1589|1594.9|1593.4|1590.4|1588.9|38
1761801600000|2025-10-30 05:20:00|1590.6|1589.1|1593|1591.5|1593.6|1592.1|1590.4|1588.9|33
1761801900000|2025-10-30 05:25:00|1592.7|1591.2|1589.7|1588.2|1592.7|1591.2|1589.1|1587.6|35
1761802200000|2025-10-30 05:30:00|1589.8|1588.3|1590.3|1588.8|1590.7|1589.2|1587.6|1586.1|17
1761802500000|2025-10-30 05:35:00|1590.2|1588.7|1592.2|1590.7|1592.4|1590.9|1590|1588.5|13
1761802800000|2025-10-30 05:40:00|1592.4|1590.9|1597|1595.5|1597.4|1595.9|1592.3|1590.8|39
1761803100000|2025-10-30 05:45:00|1596.9|1595.4|1596.8|1595.3|1597.6|1596.1|1595.4|1593.9|24
1761803400000|2025-10-30 05:50:00|1596.7|1595.2|1594.7|1593.2|1598.5|1597|1594.4|1592.9|45
1761803700000|2025-10-30 05:55:00|1594.4|1592.9|1592.6|1591.1|1594.4|1592.9|1590.8|1589.3|65
1761804000000|2025-10-30 06:00:00|1592.5|1591|1589.4|1587.9|1592.5|1591|1585.3|1583.8|145
1761804300000|2025-10-30 06:05:00|1589.1|1587.6|1589.6|1588.1|1590.5|1589|1586.3|1584.8|46
1761804600000|2025-10-30 06:10:00|1589.5|1588|1589|1587.5|1590|1588.5|1587.7|1586.2|15
1761804900000|2025-10-30 06:15:00|1589.1|1587.6|1591.9|1590.4|1592.3|1590.8|1588.5|1587|20
1761805200000|2025-10-30 06:20:00|1592.4|1590.9|1592.2|1590.7|1593.7|1592.2|1591.4|1589.9|22
1761805500000|2025-10-30 06:25:00|1592.3|1590.8|1592.8|1591.3|1593.5|1592|1590.8|1589.3|13
1761805800000|2025-10-30 06:30:00|1592.9|1591.4|1593|1591.5|1595.3|1593.8|1592.6|1591.1|13
1761806100000|2025-10-30 06:35:00|1592.8|1591.3|1591.4|1589.9|1592.9|1591.4|1590.5|1589|15
1761806400000|2025-10-30 06:40:00|1591.3|1589.8|1593.3|1591.8|1593.3|1591.8|1590.4|1588.9|13
1761806700000|2025-10-30 06:45:00|1593.2|1591.7|1593.8|1592.3|1594|1592.5|1592.2|1590.7|8
1761807000000|2025-10-30 06:50:00|1593.9|1592.4|1592.4|1590.9|1594.2|1592.7|1591.8|1590.3|9
1761807300000|2025-10-30 06:55:00|1592.5|1591|1596.4|1594.9|1596.7|1595.2|1591.8|1590.3|24
1761807600000|2025-10-30 07:00:00|1596.3|1594.8|1595.3|1593.8|1598.3|1596.8|1594.4|1592.9|42
1761807900000|2025-10-30 07:05:00|1595.1|1593.6|1594.6|1593.1|1597.2|1595.7|1594.1|1592.6|13
1761808200000|2025-10-30 07:10:00|1594.4|1592.9|1596.4|1594.9|1599.4|1597.9|1594.4|1592.9|57
1761808500000|2025-10-30 07:15:00|1595.9|1594.4|1594.3|1592.8|1596.1|1594.6|1593.9|1592.4|14
1761808800000|2025-10-30 07:20:00|1594.2|1592.7|1591.9|1590.4|1595.1|1593.6|1591.6|1590.1|16
1761809100000|2025-10-30 07:25:00|1591.8|1590.3|1593|1591.5|1593.3|1591.8|1587.8|1586.3|44
1761809400000|2025-10-30 07:30:00|1593.1|1591.6|1590.4|1588.9|1594.1|1592.6|1589.5|1588|27
1761809700000|2025-10-30 07:35:00|1590.3|1588.8|1590.6|1589.1|1593.5|1592|1589|1587.5|12
1761810000000|2025-10-30 07:40:00|1590.5|1589|1590.8|1589.3|1592.4|1590.9|1589.7|1588.2|9
1761810300000|2025-10-30 07:45:00|1590.7|1589.2|1588.8|1587.3|1590.7|1589.2|1588.4|1586.9|12
1761810600000|2025-10-30 07:50:00|1588.7|1587.2|1589.2|1587.7|1589.2|1587.7|1587.6|1586.1|7
1761810900000|2025-10-30 07:55:00|1589.4|1587.9|1590.9|1589.4|1590.9|1589.4|1588.1|1586.6|8
1761811200000|2025-10-30 08:00:00|1590.8|1589.3|1591.2|1589.7|1593.7|1592.2|1590.5|1589|30
1761811500000|2025-10-30 08:05:00|1591.1|1589.6|1591.3|1589.8|1593.2|1591.7|1589.4|1587.9|24
1761811800000|2025-10-30 08:10:00|1591.4|1589.9|1592.8|1591.3|1594.1|1592.6|1590.2|1588.7|25
1761812100000|2025-10-30 08:15:00|1592.5|1591|1595.5|1594|1595.9|1594.4|1592.3|1590.8|24
1761812400000|2025-10-30 08:20:00|1595.3|1593.8|1595|1593.5|1595.6|1594.1|1593.9|1592.4|21
1761812700000|2025-10-30 08:25:00|1595.1|1593.6|1597.5|1596|1598.5|1597|1594.6|1593.1|40
1761813000000|2025-10-30 08:30:00|1597.4|1595.9|1597.4|1595.9|1598.5|1597|1595.9|1594.4|11
1761813300000|2025-10-30 08:35:00|1597.5|1596|1599.7|1598.2|1599.9|1598.4|1595.4|1593.9|29
1761813600000|2025-10-30 08:40:00|1599.8|1598.3|1602|1600.5|1602.8|1601.3|1599.6|1598.1|61
1761813900000|2025-10-30 08:45:00|1601.9|1600.4|1599.8|1598.3|1601.9|1600.4|1599.8|1598.3|20
1761814200000|2025-10-30 08:50:00|1599.9|1598.4|1601.8|1600.3|1602.4|1600.9|1599.9|1598.4|27
1761814500000|2025-10-30 08:55:00|1601.9|1600.4|1601.7|1600.2|1602.8|1601.3|1601.1|1599.6|33
1761814800000|2025-10-30 09:00:00|1601.5|1600|1613.1|1611.6|1613.2|1611.7|1601.5|1600|175
1761815100000|2025-10-30 09:05:00|1612.8|1611.3|1612.1|1610.6|1614.3|1612.8|1611.5|1610|116
1761815400000|2025-10-30 09:10:00|1612|1610.5|1614.8|1613.3|1615.4|1613.9|1611.6|1610.1|71
1761815700000|2025-10-30 09:15:00|1614.9|1613.4|1612.4|1610.9|1616.5|1615|1611.2|1609.7|112
1761816000000|2025-10-30 09:20:00|1612.5|1611|1610.3|1608.8|1614.2|1612.7|1610.2|1608.7|92
1761816300000|2025-10-30 09:25:00|1610.5|1609|1613|1611.5|1613|1611.5|1610.3|1608.8|35
1761816600000|2025-10-30 09:30:00|1613.1|1611.6|1615.5|1614|1616.3|1614.8|1611.8|1610.3|54
1761816900000|2025-10-30 09:35:00|1615.3|1613.8|1616.5|1615|1618.2|1616.7|1614.3|1612.8|95
1761817200000|2025-10-30 09:40:00|1616.4|1614.9|1616.9|1615.4|1617|1615.5|1613.5|1612|83
1761817500000|2025-10-30 09:45:00|1617|1615.5|1609.9|1608.4|1617|1615.5|1609.3|1607.8|100
1761817800000|2025-10-30 09:50:00|1609.8|1608.3|1610.4|1608.9|1611.9|1610.4|1606.6|1605.1|110
1761818100000|2025-10-30 09:55:00|1610.5|1609|1609|1607.5|1611.7|1610.2|1608.4|1606.9|50
1761818400000|2025-10-30 10:00:00|1609.1|1607.6|1607.7|1606.2|1611|1609.5|1607.6|1606.1|57
1761818700000|2025-10-30 10:05:00|1607.5|1606|1605|1603.5|1607.9|1606.4|1605|1603.5|51
1761819000000|2025-10-30 10:10:00|1604.9|1603.4|1606|1604.5|1606.9|1605.4|1604.7|1603.2|38
1761819300000|2025-10-30 10:15:00|1606.1|1604.6|1602.8|1601.3|1606.3|1604.8|1602.7|1601.2|39
1761819600000|2025-10-30 10:20:00|1602.7|1601.2|1599.1|1597.6|1602.8|1601.3|1597.1|1595.6|74
1761819900000|2025-10-30 10:25:00|1599.2|1597.7|1601.7|1600.2|1602.1|1600.6|1599.1|1597.6|70
1761820200000|2025-10-30 10:30:00|1601.5|1600|1599.2|1597.7|1602.2|1600.7|1599.1|1597.6|39
1761820500000|2025-10-30 10:35:00|1599.3|1597.8|1601|1599.5|1601.1|1599.6|1597.3|1595.8|24
1761820800000|2025-10-30 10:40:00|1600.9|1599.4|1602.5|1601|1602.5|1601|1600.6|1599.1|14
1761821100000|2025-10-30 10:45:00|1602.4|1600.9|1599.9|1598.4|1603.6|1602.1|1599.2|1597.7|31
1761821400000|2025-10-30 10:50:00|1599.8|1598.3|1602.6|1601.1|1604|1602.5|1599.4|1597.9|67
1761821700000|2025-10-30 10:55:00|1602.5|1601|1603.2|1601.7|1603.5|1602|1599.6|1598.1|43
1761822000000|2025-10-30 11:00:00|1603.6|1602.1|1605.4|1603.9|1607.1|1605.6|1603.5|1602|104
1761822300000|2025-10-30 11:05:00|1605.1|1603.6|1603.1|1601.6|1606.6|1605.1|1602.9|1601.4|60
1761822600000|2025-10-30 11:10:00|1603|1601.5|1600.9|1599.4|1603.9|1602.4|1600.7|1599.2|30
1761822900000|2025-10-30 11:15:00|1600.8|1599.3|1594.1|1592.6|1600.8|1599.3|1594.1|1592.6|102
1761823200000|2025-10-30 11:20:00|1594.2|1592.7|1594.7|1593.2|1595.4|1593.9|1590.6|1589.1|77
1761823500000|2025-10-30 11:25:00|1594.6|1593.1|1591.3|1589.8|1594.6|1593.1|1591.2|1589.7|54
1761823800000|2025-10-30 11:30:00|1591.4|1589.9|1592.5|1591|1594|1592.5|1590.9|1589.4|56
1761824100000|2025-10-30 11:35:00|1592.4|1590.9|1592.5|1591|1595.3|1593.8|1591.5|1590|29
1761824400000|2025-10-30 11:40:00|1592.4|1590.9|1591.9|1590.4|1593.4|1591.9|1591.2|1589.7|29
1761824700000|2025-10-30 11:45:00|1591.8|1590.3|1590.1|1588.6|1592|1590.5|1588.7|1587.2|95
1761825000000|2025-10-30 11:50:00|1590|1588.5|1588.2|1586.7|1590.7|1589.2|1587.6|1586.1|59
1761825300000|2025-10-30 11:55:00|1588.1|1586.6|1587.1|1585.6|1589.3|1587.8|1587|1585.5|97
1761825600000|2025-10-30 12:00:00|1587.3|1585.8|1585|1583.5|1588.6|1587.1|1584.1|1582.6|191
1761825900000|2025-10-30 12:05:00|1585.1|1583.6|1582.5|1581|1585.9|1584.4|1581|1579.5|111
1761826200000|2025-10-30 12:10:00|1582.4|1580.9|1586|1584.5|1586.2|1584.7|1579.1|1577.6|148
1761826500000|2025-10-30 12:15:00|1586.1|1584.6|1583.5|1582|1587.1|1585.6|1583.2|1581.7|77
1761826800000|2025-10-30 12:20:00|1583.7|1582.2|1581.1|1579.6|1584.7|1583.2|1580.3|1578.8|108
1761827100000|2025-10-30 12:25:00|1581.3|1579.8|1579.2|1575.2|1582|1580.5|1577.3|1575.2|105
1761827400000|2025-10-30 12:30:00|1579.7|1575.7|1578.8|1577.3|1579.8|1578.2|1576.3|1574.7|164
1761827700000|2025-10-30 12:35:00|1578.7|1577.2|1581|1579.5|1584.2|1582.7|1578.7|1577.2|123
1761828000000|2025-10-30 12:40:00|1580.9|1579.4|1580.5|1579|1582.1|1580.6|1579.4|1577.9|93
1761828300000|2025-10-30 12:45:00|1580.4|1578.9|1577.9|1576.4|1582.5|1581|1577.9|1576.4|84
1761828600000|2025-10-30 12:50:00|1578|1576.5|1577.6|1576.1|1580.2|1578.7|1577.1|1575.6|88
1761828900000|2025-10-30 12:55:00|1577.4|1575.9|1571.3|1569.8|1577.8|1576.3|1570.1|1568.6|349
1761829200000|2025-10-30 13:00:00|1571.2|1569.7|1577.5|1576|1578.1|1576.6|1568.6|1567.1|225
1761829500000|2025-10-30 13:05:00|1577.6|1576.1|1575.5|1574|1577.6|1576.1|1574.3|1572.8|124
1761829800000|2025-10-30 13:10:00|1575.4|1573.9|1580|1578.5|1580.9|1579.4|1574.1|1572.6|153
1761830100000|2025-10-30 13:15:00|1580.1|1578.6|1579.1|1577.6|1581|1579.5|1578.4|1576.9|79
1761830400000|2025-10-30 13:20:00|1579|1577.5|1582.7|1581.2|1583.3|1581.8|1578.8|1577.3|68
1761830700000|2025-10-30 13:25:00|1582.6|1581.1|1582.9|1581.4|1583.6|1582.1|1580.9|1579.4|86
1761831000000|2025-10-30 13:30:00|1582.6|1581.1|1583.5|1582|1588.1|1586.6|1581.7|1580.2|412
1761831300000|2025-10-30 13:35:00|1584|1582.5|1583.8|1582.3|1586.4|1584.9|1580.2|1578.7|236
1761831600000|2025-10-30 13:40:00|1583.7|1582.2|1590.4|1588.9|1590.4|1588.9|1581.7|1580.2|130
1761831900000|2025-10-30 13:45:00|1590.5|1589|1590.1|1588.6|1593.3|1591.8|1589.2|1587.7|198
1761832200000|2025-10-30 13:50:00|1590.3|1588.8|1595.4|1593.9|1596|1594.5|1590.1|1588.6|158
1761832500000|2025-10-30 13:55:00|1595.5|1594|1594.9|1593.4|1596.6|1595.1|1593.3|1591.8|166
1761832800000|2025-10-30 14:00:00|1595|1593.5|1592.2|1590.7|1595.6|1594.1|1591.5|1590|138
1761833100000|2025-10-30 14:05:00|1592.1|1590.6|1600.4|1598.9|1601.3|1599.8|1591.7|1590.2|233
1761833400000|2025-10-30 14:10:00|1600.5|1599|1602.2|1600.7|1602.2|1600.7|1598.5|1597|161
1761833700000|2025-10-30 14:15:00|1602.3|1600.8|1599|1597.5|1602.4|1600.9|1597.7|1596.2|170
1761834000000|2025-10-30 14:20:00|1599.1|1597.6|1597.5|1596|1599.2|1597.7|1594.2|1592.7|125
1761834300000|2025-10-30 14:25:00|1597.4|1595.9|1596.9|1595.4|1598.3|1596.8|1595.6|1594.1|77
1761834600000|2025-10-30 14:30:00|1597|1595.5|1595.2|1593.7|1598.5|1597|1593.7|1592.2|87
1761834900000|2025-10-30 14:35:00|1595.3|1593.8|1595|1593.5|1597.9|1596.4|1593.9|1592.4|122
1761835200000|2025-10-30 14:40:00|1595.1|1593.6|1597.6|1596.1|1597.7|1596.2|1594.7|1593.2|92
1761835500000|2025-10-30 14:45:00|1597.7|1596.2|1599.3|1597.8|1600|1598.5|1594.9|1593.4|92
1761835800000|2025-10-30 14:50:00|1599.2|1597.7|1594.2|1592.7|1599.3|1597.8|1594.1|1592.6|73
1761836100000|2025-10-30 14:55:00|1594|1592.5|1596.2|1594.7|1597.2|1595.7|1592.1|1590.6|90
1761836400000|2025-10-30 15:00:00|1596.5|1595|1597.5|1596|1598|1596.5|1595.1|1593.6|107
1761836700000|2025-10-30 15:05:00|1597.6|1596.1|1600.5|1599|1600.6|1599.1|1594.6|1593.1|145
1761837000000|2025-10-30 15:10:00|1600.4|1598.9|1602.7|1601.2|1604.5|1603|1600.2|1598.7|281
1761837300000|2025-10-30 15:15:00|1602.5|1601|1606.4|1604.9|1607|1605.5|1602.3|1600.8|148
1761837600000|2025-10-30 15:20:00|1606.5|1605|1604.8|1603.3|1607.6|1606.1|1604.7|1603.2|95
1761837900000|2025-10-30 15:25:00|1604.9|1603.4|1606.7|1605.2|1607.4|1605.9|1604|1602.5|90
1761838200000|2025-10-30 15:30:00|1606.8|1605.3|1607.2|1605.7|1609.1|1607.6|1606.3|1604.8|134
1761838500000|2025-10-30 15:35:00|1607.1|1605.6|1605.7|1604.2|1607.9|1606.4|1604.5|1603|110
1761838800000|2025-10-30 15:40:00|1605.6|1604.1|1607.3|1605.8|1607.8|1606.3|1604.3|1602.8|87
1761839100000|2025-10-30 15:45:00|1607.5|1606|1605.7|1604.2|1607.7|1606.2|1604.9|1603.4|83
1761839400000|2025-10-30 15:50:00|1605.6|1604.1|1606|1604.5|1606.6|1605.1|1604.5|1603|75
1761839700000|2025-10-30 15:55:00|1606.1|1604.6|1605.1|1603.6|1607.3|1605.8|1604.7|1603.2|110
1761840000000|2025-10-30 16:00:00|1605|1603.5|1605.9|1604.4|1606.7|1605.2|1603.2|1601.7|119
1761840300000|2025-10-30 16:05:00|1605.8|1604.3|1608.2|1606.7|1609.1|1607.6|1605.6|1604.1|55
1761840600000|2025-10-30 16:10:00|1608.4|1606.9|1608|1606.5|1609.2|1607.7|1607.5|1606|73
1761840900000|2025-10-30 16:15:00|1607.9|1606.4|1606.4|1604.9|1608.3|1606.8|1606.3|1604.8|69
1761841200000|2025-10-30 16:20:00|1606.3|1604.8|1607.8|1606.3|1607.8|1606.3|1605.6|1604.1|37
1761841500000|2025-10-30 16:25:00|1607.9|1606.4|1609.1|1607.6|1609.5|1608|1605.7|1604.2|56
1761841800000|2025-10-30 16:30:00|1609|1607.5|1609.3|1607.8|1611.5|1610|1608.6|1607.1|86
1761842100000|2025-10-30 16:35:00|1609.2|1607.7|1609.4|1607.9|1609.4|1607.9|1607.7|1606.2|56
1761842400000|2025-10-30 16:40:00|1609.5|1608|1611.3|1609.8|1611.7|1610.2|1609.5|1608|64
1761842700000|2025-10-30 16:45:00|1611.2|1609.7|1613.2|1611.7|1613.4|1611.9|1610.7|1609.2|105
1761843000000|2025-10-30 16:50:00|1613.3|1611.8|1617.3|1615.8|1618.1|1616.6|1613.3|1611.8|186
1761843300000|2025-10-30 16:55:00|1616.9|1615.4|1617.4|1615.9|1619.3|1617.8|1616.6|1615.1|152
1761843600000|2025-10-30 17:00:00|1617.5|1616|1614.1|1612.6|1617.6|1616.1|1613.8|1612.3|281
1761843900000|2025-10-30 17:05:00|1613.7|1612.2|1614.1|1612.6|1615.2|1613.7|1612.6|1611.1|108
1761844200000|2025-10-30 17:10:00|1614|1612.5|1609.5|1608|1614.5|1613|1609.5|1608|103
1761844500000|2025-10-30 17:15:00|1609.6|1608.1|1611.7|1610.2|1612.2|1610.7|1608.7|1607.2|56
1761844800000|2025-10-30 17:20:00|1611.6|1610.1|1613|1611.5|1613.6|1612.1|1611.3|1609.8|33
1761845100000|2025-10-30 17:25:00|1612.4|1610.9|1612.5|1611|1613.2|1611.7|1611.6|1610.1|56
1761845400000|2025-10-30 17:30:00|1612.6|1611.1|1612.1|1610.6|1613.4|1611.9|1611.8|1610.3|25
1761845700000|2025-10-30 17:35:00|1612|1610.5|1610.9|1609.4|1612.1|1610.6|1610.2|1608.7|36
1761846000000|2025-10-30 17:40:00|1611|1609.5|1612.4|1610.9|1612.6|1611.1|1610.8|1609.3|33
1761846300000|2025-10-30 17:45:00|1612.5|1611|1613.6|1612.1|1615.4|1613.9|1612.4|1610.9|71
1761846600000|2025-10-30 17:50:00|1613.7|1612.2|1612.4|1610.9|1613.7|1612.2|1611.6|1610.1|37
1761846900000|2025-10-30 17:55:00|1612.5|1611|1611.3|1609.8|1612.7|1611.2|1609.9|1608.4|44
1761847200000|2025-10-30 18:00:00|1611.4|1609.9|1611|1609.5|1612.5|1611|1610|1608.5|50
1761847500000|2025-10-30 18:05:00|1610.9|1609.4|1612.9|1611.4|1613.3|1611.8|1610.5|1609|22
1761847800000|2025-10-30 18:10:00|1612.8|1611.3|1612.4|1610.9|1613.7|1612.2|1612.2|1610.7|11
1761848100000|2025-10-30 18:15:00|1612.6|1611.1|1613.5|1612|1613.6|1612.1|1611.9|1610.4|17
1761848400000|2025-10-30 18:20:00|1613.4|1611.9|1612.9|1611.4|1613.7|1612.2|1612.8|1611.3|12
1761848700000|2025-10-30 18:25:00|1613|1611.5|1613.4|1611.9|1613.6|1612.1|1612.5|1611|19
1761849000000|2025-10-30 18:30:00|1613.5|1612|1614.6|1613.1|1615|1613.5|1613.5|1612|42
1761849300000|2025-10-30 18:35:00|1614.8|1613.3|1613|1611.5|1615.3|1613.8|1613|1611.5|25
1761849600000|2025-10-30 18:40:00|1613.2|1611.7|1613.7|1612.2|1613.9|1612.4|1612.6|1611.1|17
1761849900000|2025-10-30 18:45:00|1613.6|1612.1|1614.5|1613|1614.7|1613.2|1613.2|1611.7|5
1761850200000|2025-10-30 18:50:00|1614.4|1612.9|1615.7|1614.2|1615.9|1614.4|1613.8|1612.3|29
1761850500000|2025-10-30 18:55:00|1615.8|1614.3|1615.2|1613.7|1616|1614.5|1614.3|1612.8|28
1761850800000|2025-10-30 19:00:00|1615.3|1613.8|1616.4|1614.9|1616.6|1615.1|1615.2|1613.7|9
1761851100000|2025-10-30 19:05:00|1616.5|1615|1616.3|1614.8|1617.9|1616.4|1616.2|1614.7|50
1761851400000|2025-10-30 19:10:00|1616.2|1614.7|1616.7|1615.2|1617|1615.5|1616.1|1614.6|36
1761851700000|2025-10-30 19:15:00|1616.8|1615.3|1617.2|1615.7|1617.6|1616.1|1616.6|1615.1|15
1761852000000|2025-10-30 19:20:00|1617.3|1615.8|1614.4|1612.9|1617.3|1615.8|1613.4|1611.9|32
1761852300000|2025-10-30 19:25:00|1614.5|1613|1615.1|1613.6|1616.2|1614.7|1614.4|1612.9|25
1761852600000|2025-10-30 19:30:00|1615.4|1613.9|1616.4|1614.9|1616.6|1615.1|1615.4|1613.9|24
1761852900000|2025-10-30 19:35:00|1616.1|1614.6|1614.5|1613|1616.3|1614.8|1614|1612.5|13
1761853200000|2025-10-30 19:40:00|1614.4|1612.9|1614.4|1612.9|1614.8|1613.3|1613.6|1612.1|28
1761853500000|2025-10-30 19:45:00|1614.5|1613|1612.8|1611.3|1615.1|1613.6|1612.7|1611.2|38
1761853800000|2025-10-30 19:50:00|1613|1611.5|1613.4|1611.9|1613.7|1612.2|1612.3|1610.8|36
1761854100000|2025-10-30 19:55:00|1613.3|1611.8|1612.3|1610.8|1613.7|1612.2|1611.7|1610.2|19
1761854400000|2025-10-30 20:00:00|1612.4|1610.9|1613.8|1612.3|1614|1612.5|1612.2|1610.7|44
1761854700000|2025-10-30 20:05:00|1613.9|1612.4|1613|1611.5|1614.1|1612.6|1612.7|1611.2|6
1761855000000|2025-10-30 20:10:00|1613.1|1611.6|1614|1612.5|1614.1|1612.6|1612.6|1611.1|6
1761855300000|2025-10-30 20:15:00|1613.9|1612.4|1613.4|1611.9|1615.1|1613.6|1613.4|1611.9|34
1761855600000|2025-10-30 20:20:00|1613.5|1612|1611.8|1610.3|1613.6|1612.1|1611.8|1610.3|9
1761855900000|2025-10-30 20:25:00|1611.9|1610.4|1611.5|1610|1612.2|1610.7|1611|1609.5|10
1761856200000|2025-10-30 20:30:00|1611.3|1609.8|1611|1609.5|1611.3|1609.8|1610.6|1609.1|7
1761856500000|2025-10-30 20:35:00|1610.9|1609.4|1611.2|1609.7|1611.7|1610.2|1609.9|1608.4|5
1761856800000|2025-10-30 20:40:00|1611.3|1609.8|1612.8|1611.3|1612.8|1611.3|1611.2|1609.7|24
1761857100000|2025-10-30 20:45:00|1612.7|1611.2|1612.1|1610.6|1612.8|1611.3|1611.5|1610|29
1761857400000|2025-10-30 20:50:00|1612.2|1610.7|1611.5|1610|1612.5|1611|1611.5|1610|9
1761857700000|2025-10-30 20:55:00|1611.4|1609.9|1611.2|1609.7|1611.7|1610.2|1610.2|1608.7|26
1761861600000|2025-10-30 22:00:00|1613.5|1609.5|1611.9|1610.4|1613.5|1610.5|1609.7|1608.2|11
1761861900000|2025-10-30 22:05:00|1612.8|1608.8|1612|1610.5|1612.8|1611.2|1609.8|1606.4|15
1761862200000|2025-10-30 22:10:00|1611.8|1610.3|1610.2|1608.7|1612|1610.5|1610.1|1607.6|2
1761862500000|2025-10-30 22:15:00|1610.3|1608.8|1611.9|1610.4|1612.2|1610.4|1610.1|1606.6|15
1761862800000|2025-10-30 22:20:00|1611.7|1610.2|1612.4|1610.9|1614.5|1612.2|1611.2|1608.2|20
1761863100000|2025-10-30 22:25:00|1612.5|1611|1612.8|1611.3|1614.1|1611.5|1612.4|1609.8|5
1761863400000|2025-10-30 22:30:00|1612.7|1611.2|1613.6|1612.1|1614.1|1612.6|1612.3|1610.8|15
1761863700000|2025-10-30 22:35:00|1613.7|1612.2|1613.7|1612.2|1616.3|1613.3|1613.5|1612|7
1761864000000|2025-10-30 22:40:00|1613.9|1612.4|1615.9|1611.9|1615.9|1613.2|1613.3|1610.6|2
1761864300000|2025-10-30 22:45:00|1614.7|1613.2|1616.2|1612.2|1616.3|1613.3|1614.7|1611.9|3
1761864600000|2025-10-30 22:50:00|1619|1617.5|1618.1|1616.6|1619.9|1617.5|1617.1|1615.6|35
1761864900000|2025-10-30 22:55:00|1618.2|1616.7|1616.6|1615.1|1619.8|1618|1616.6|1614.4|36
1761865200000|2025-10-30 23:00:00|1617.5|1616|1615.6|1614.1|1617.5|1616|1614.6|1612|26
1761865500000|2025-10-30 23:05:00|1615.5|1614|1615.3|1613.8|1616.5|1615|1615.3|1613.8|7
1761865800000|2025-10-30 23:10:00|1615.2|1613.7|1614|1612.5|1615.2|1613.7|1611.6|1609.1|20
1761866100000|2025-10-30 23:15:00|1614.1|1612.6|1614.1|1612.6|1614.1|1612.6|1613.6|1612.1|6
1761866400000|2025-10-30 23:20:00|1614.2|1612.7|1615.4|1613.9|1615.8|1614.3|1614.2|1612.7|8
1761866700000|2025-10-30 23:25:00|1615.5|1614|1615.9|1614.4|1617.1|1614.8|1615.4|1613|4
1761867000000|2025-10-30 23:30:00|1616|1614.5|1620.1|1618.6|1622.2|1620.7|1615.8|1614.3|69
1761867300000|2025-10-30 23:35:00|1620.2|1618.7|1620.8|1619.3|1620.9|1619.4|1618.8|1617.3|24
1761867600000|2025-10-30 23:40:00|1620.3|1618.8|1618.7|1617.2|1621.4|1619.9|1618.2|1616|28
1761867900000|2025-10-30 23:45:00|1618.8|1617.3|1625.6|1621.6|1625.6|1623.5|1617.3|1615.8|36
1761868200000|2025-10-30 23:50:00|1625.3|1621.3|1623|1621.5|1625.3|1621.8|1621.2|1618.9|29
1761868500000|2025-10-30 23:55:00|1623.3|1621.8|1621.2|1619.7|1623.3|1621.8|1621.2|1619.7|22
1761868800000|2025-10-31 00:00:00|1621.3|1619.8|1619.5|1618|1621.6|1620.1|1618|1616.5|25
1761869100000|2025-10-31 00:05:00|1619.6|1618.1|1620.4|1618.9|1620.7|1619.2|1618.4|1616.9|12
1761869400000|2025-10-31 00:10:00|1620.3|1618.8|1619.8|1618.3|1621.2|1619.7|1619.1|1617.6|7
1761869700000|2025-10-31 00:15:00|1619.7|1618.2|1622|1620.5|1623|1621.5|1619.6|1618.1|25
1761870000000|2025-10-31 00:20:00|1622.1|1620.6|1622.1|1620.6|1622.4|1620.9|1620.3|1618.8|23
1761870300000|2025-10-31 00:25:00|1622.2|1620.7|1621.3|1619.8|1622.3|1620.8|1620.3|1618.8|10
1761870600000|2025-10-31 00:30:00|1621.2|1619.7|1622.4|1620.9|1622.4|1620.9|1620.6|1619.1|43
1761870900000|2025-10-31 00:35:00|1622.3|1620.8|1621.9|1620.4|1623|1621.5|1621.6|1620.1|8
1761871200000|2025-10-31 00:40:00|1622|1620.5|1621.6|1620.1|1623.2|1621.7|1621.6|1620.1|16
1761871500000|2025-10-31 00:45:00|1621.7|1620.2|1619.9|1618.4|1622.1|1620.6|1619.4|1617.9|18
1761871800000|2025-10-31 00:50:00|1620|1618.5|1620.1|1618.6|1621.3|1619.8|1619.9|1618.4|6
1761872100000|2025-10-31 00:55:00|1620|1618.5|1621.5|1620|1621.9|1620.4|1619.6|1618.1|13
1761872400000|2025-10-31 01:00:00|1621.4|1619.9|1622.7|1621.2|1622.9|1621.4|1618.5|1617|45
1761872700000|2025-10-31 01:05:00|1622.6|1621.1|1623.6|1622.1|1624.1|1622.6|1621.1|1619.6|16
1761873000000|2025-10-31 01:10:00|1623.8|1622.3|1623.4|1621.9|1624.9|1623.4|1623.4|1621.9|22
1761873300000|2025-10-31 01:15:00|1623.5|1622|1623|1621.5|1623.6|1622.1|1622.2|1620.7|19
1761873600000|2025-10-31 01:20:00|1622.9|1621.4|1627.9|1626.4|1628.3|1626.8|1622.9|1621.4|75
1761873900000|2025-10-31 01:25:00|1627.8|1626.3|1628.5|1627|1630.4|1628.9|1626.3|1624.8|69
1761874200000|2025-10-31 01:30:00|1628.7|1627.2|1627.7|1626.2|1628.7|1627.2|1626.7|1625.2|20
1761874500000|2025-10-31 01:35:00|1627.8|1626.3|1628|1626.5|1628.4|1626.9|1627|1625.5|11
1761874800000|2025-10-31 01:40:00|1628.1|1626.6|1627|1625.5|1629.2|1627.7|1626.6|1625.1|21
1761875100000|2025-10-31 01:45:00|1627.1|1625.6|1626.2|1624.7|1627.3|1625.8|1624.4|1622.9|18
1761875400000|2025-10-31 01:50:00|1626.1|1624.6|1623.7|1622.2|1627.5|1626|1622.3|1620.8|44
1761875700000|2025-10-31 01:55:00|1623.9|1622.4|1625.6|1624.1|1626.9|1625.4|1623.8|1622.3|19
1761876000000|2025-10-31 02:00:00|1625.5|1624|1625.3|1623.8|1626.7|1625.2|1624.6|1623.1|22
1761876300000|2025-10-31 02:05:00|1625.2|1623.7|1625.3|1623.8|1626.1|1624.6|1624.6|1623.1|16
1761876600000|2025-10-31 02:10:00|1625.4|1623.9|1624.9|1623.4|1628.5|1627|1624.9|1623.4|36
1761876900000|2025-10-31 02:15:00|1625.4|1623.9|1627.2|1625.7|1627.4|1625.9|1624.7|1623.2|32
1761877200000|2025-10-31 02:20:00|1627.3|1625.8|1626.6|1625.1|1627.9|1626.4|1626.6|1625.1|10
1761877500000|2025-10-31 02:25:00|1626.4|1624.9|1623.8|1622.3|1626.8|1625.3|1623.5|1622|15
1761877800000|2025-10-31 02:30:00|1623.7|1622.2|1621.4|1619.9|1624|1622.5|1620.8|1619.3|45
1761878100000|2025-10-31 02:35:00|1621.3|1619.8|1619.9|1618.4|1621.4|1619.9|1617.7|1616.2|47
1761878400000|2025-10-31 02:40:00|1619.8|1618.3|1613.3|1611.8|1619.9|1618.4|1610.5|1609|127
1761878700000|2025-10-31 02:45:00|1613.4|1611.9|1613.2|1611.7|1614.8|1613.3|1611.9|1610.3|110
1761879000000|2025-10-31 02:50:00|1613.4|1611.9|1613.6|1612.1|1616.8|1615.3|1613.3|1611.8|97
1761879300000|2025-10-31 02:55:00|1613.7|1612.2|1613.2|1611.7|1613.8|1612.3|1611.4|1609.9|59
1761879600000|2025-10-31 03:00:00|1613.3|1611.8|1611.1|1609.6|1614.4|1612.9|1611|1609.5|25
1761879900000|2025-10-31 03:05:00|1611|1609.5|1610.4|1608.9|1611|1609.5|1607.9|1606.4|53
1761880200000|2025-10-31 03:10:00|1610.3|1608.8|1608.4|1606.9|1611.5|1610|1607.3|1605.8|35
1761880500000|2025-10-31 03:15:00|1608.3|1606.8|1609.1|1607.6|1609.8|1608.3|1608|1606.5|22
1761880800000|2025-10-31 03:20:00|1609|1607.5|1610.1|1608.6|1611.9|1610.4|1609|1607.5|37
1761881100000|2025-10-31 03:25:00|1610|1608.5|1610.5|1609|1610.6|1609.1|1608.6|1607.1|12
1761881400000|2025-10-31 03:30:00|1610.7|1609.2|1610.2|1608.7|1611.2|1609.7|1609.6|1608.1|24
1761881700000|2025-10-31 03:35:00|1610.1|1608.6|1610.2|1608.7|1611.1|1609.6|1609.8|1608.3|18
1761882000000|2025-10-31 03:40:00|1610.1|1608.6|1610|1608.5|1610.6|1609.1|1609.5|1608|7
1761882300000|2025-10-31 03:45:00|1609.9|1608.4|1610|1608.5|1610.9|1609.4|1608.6|1607.1|17
1761882600000|2025-10-31 03:50:00|1609.9|1608.4|1610|1608.5|1610.9|1609.4|1609.6|1608.1|17
1761882900000|2025-10-31 03:55:00|1609.9|1608.4|1609.7|1608.2|1610.6|1609.1|1609.4|1607.9|4
1761883200000|2025-10-31 04:00:00|1609.4|1607.9|1609.3|1607.8|1609.8|1608.3|1608.6|1607.1|17
1761883500000|2025-10-31 04:05:00|1609.2|1607.7|1607.5|1606|1610.6|1609.1|1606.5|1605|49
1761883800000|2025-10-31 04:10:00|1607.4|1605.9|1608|1606.5|1608.8|1607.3|1607.1|1605.6|9
1761884100000|2025-10-31 04:15:00|1608.2|1606.7|1609.6|1608.1|1611.3|1609.8|1608.2|1606.7|19
1761884400000|2025-10-31 04:20:00|1609.7|1608.2|1608.6|1607.1|1609.7|1608.2|1607.8|1606.3|12
1761884700000|2025-10-31 04:25:00|1609.1|1607.6|1610.4|1608.9|1610.9|1609.4|1609|1607.5|11
1761885000000|2025-10-31 04:30:00|1610.3|1608.8|1610.6|1609.1|1613.1|1611.6|1609.9|1608.4|43
1761885300000|2025-10-31 04:35:00|1610.5|1609|1610.9|1609.4|1611.1|1609.6|1610.3|1608.8|11
1761885600000|2025-10-31 04:40:00|1610.8|1609.3|1610.8|1609.3|1611.1|1609.6|1610.5|1609|3
1761885900000|2025-10-31 04:45:00|1610.9|1609.4|1612.3|1610.8|1612.9|1611.4|1610.8|1609.3|16
1761886200000|2025-10-31 04:50:00|1612.4|1610.9|1614.1|1612.6|1615|1613.5|1612.1|1610.6|30
1761886500000|2025-10-31 04:55:00|1614.6|1613.1|1615.5|1614|1615.5|1614|1613.6|1612.1|16
1761886800000|2025-10-31 05:00:00|1615.4|1613.9|1613.2|1611.7|1615.7|1614.2|1612.9|1611.4|23
1761887100000|2025-10-31 05:05:00|1613.1|1611.6|1612.5|1611|1614.1|1612.6|1612.3|1610.8|10
1761887400000|2025-10-31 05:10:00|1612.3|1610.8|1612.7|1611.2|1613.3|1611.8|1611.6|1610.1|23
1761887700000|2025-10-31 05:15:00|1612.8|1611.3|1612.3|1610.8|1612.8|1611.3|1611.3|1609.8|8
1761888000000|2025-10-31 05:20:00|1612.2|1610.7|1611.4|1609.9|1612.2|1610.7|1610.4|1608.9|24
1761888300000|2025-10-31 05:25:00|1611.3|1609.8|1612|1610.5|1612.1|1610.6|1611.2|1609.7|5
1761888600000|2025-10-31 05:30:00|1611.8|1610.3|1612.6|1611.1|1614.5|1613|1610.7|1609.2|50
1761888900000|2025-10-31 05:35:00|1612.7|1611.2|1614.8|1613.3|1615.4|1613.9|1611.7|1610.2|37
1761889200000|2025-10-31 05:40:00|1614.7|1613.2|1618.5|1617|1618.6|1617.1|1614.7|1613.2|44
1761889500000|2025-10-31 05:45:00|1618.6|1617.1|1618.3|1616.8|1619.9|1618.4|1617.7|1616.2|21
1761889800000|2025-10-31 05:50:00|1618.2|1616.7|1617.9|1616.4|1618.9|1617.4|1617.4|1615.9|16
1761890100000|2025-10-31 05:55:00|1617.8|1616.3|1617.3|1615.8|1619|1617.5|1616.2|1614.7|16
1761890400000|2025-10-31 06:00:00|1617.4|1615.9|1620.2|1618.7|1620.2|1618.7|1616.1|1614.6|30
1761890700000|2025-10-31 06:05:00|1620.3|1618.8|1619.6|1618.1|1620.8|1619.3|1618.9|1617.4|29
1761891000000|2025-10-31 06:10:00|1619.7|1618.2|1619|1617.5|1620.8|1619.3|1617.3|1615.8|44
1761891300000|2025-10-31 06:15:00|1619.1|1617.6|1623.2|1621.7|1623.3|1621.8|1618.4|1616.9|56
1761891600000|2025-10-31 06:20:00|1623.1|1621.6|1623.6|1622.1|1624.8|1623.3|1622|1620.5|44
1761891900000|2025-10-31 06:25:00|1623.7|1622.2|1622.8|1621.3|1624.4|1622.9|1622.6|1621.1|29
1761892200000|2025-10-31 06:30:00|1622.9|1621.4|1624.3|1622.8|1624.6|1623.1|1622.7|1621.2|25
1761892500000|2025-10-31 06:35:00|1624.4|1622.9|1623.5|1622|1625.3|1623.8|1622.7|1621.2|12
1761892800000|2025-10-31 06:40:00|1623.4|1621.9|1620.8|1619.3|1623.7|1622.2|1620|1618.5|23
1761893100000|2025-10-31 06:45:00|1620.9|1619.4|1618.8|1617.3|1620.9|1619.4|1618.5|1617|26
1761893400000|2025-10-31 06:50:00|1618.9|1617.4|1618|1616.5|1619.1|1617.6|1617.6|1616.1|15
1761893700000|2025-10-31 06:55:00|1617.9|1616.4|1621|1619.5|1621.2|1619.7|1617.6|1616.1|23
1761894000000|2025-10-31 07:00:00|1620.9|1619.4|1621|1619.5|1621.3|1619.8|1617.6|1616.1|53
1761894300000|2025-10-31 07:05:00|1621.1|1619.6|1616.1|1614.6|1622|1620.5|1615.6|1614.1|57
1761894600000|2025-10-31 07:10:00|1616|1614.5|1619.5|1618|1619.5|1618|1615.3|1613.8|56
1761894900000|2025-10-31 07:15:00|1619.4|1617.9|1621.5|1620|1622.4|1620.9|1618.7|1617.2|23
1761895200000|2025-10-31 07:20:00|1621.6|1620.1|1622.4|1620.9|1622.7|1621.2|1621|1619.5|34
1761895500000|2025-10-31 07:25:00|1622.3|1620.8|1622.1|1620.6|1622.6|1621.1|1620.6|1619.1|34
1761895800000|2025-10-31 07:30:00|1621.9|1620.4|1620.4|1618.9|1622.3|1620.8|1620.4|1618.9|30
1761896100000|2025-10-31 07:35:00|1620.3|1618.8|1619|1617.5|1620.4|1618.9|1618.3|1616.8|28
1761896400000|2025-10-31 07:40:00|1618.9|1617.4|1616.2|1614.7|1620.2|1618.7|1615.8|1614.3|40
1761896700000|2025-10-31 07:45:00|1616.3|1614.8|1617.9|1616.4|1618.9|1617.4|1615.6|1614.1|18
1761897000000|2025-10-31 07:50:00|1617.8|1616.3|1617.1|1615.6|1617.8|1616.3|1616|1614.5|16
1761897300000|2025-10-31 07:55:00|1617.2|1615.7|1619.1|1617.6|1619.7|1618.2|1617.2|1615.7|32
1761897600000|2025-10-31 08:00:00|1618.9|1617.4|1618.2|1616.7|1619|1617.5|1616.5|1615|36
1761897900000|2025-10-31 08:05:00|1618|1616.5|1616.7|1615.2|1618.8|1617.3|1615.2|1613.7|35
1761898200000|2025-10-31 08:10:00|1616.6|1615.1|1613.4|1611.9|1616.6|1615.1|1613.4|1611.9|38
1761898500000|2025-10-31 08:15:00|1613.3|1611.8|1610.7|1609.2|1614|1612.5|1610.3|1608.8|39
1761898800000|2025-10-31 08:20:00|1610.5|1609|1609.7|1608.2|1611.6|1610.1|1608.4|1606.9|54
1761899100000|2025-10-31 08:25:00|1609.9|1608.4|1610.7|1609.2|1610.7|1609.2|1607.9|1606.4|62
1761899400000|2025-10-31 08:30:00|1611.2|1609.7|1608.6|1607.1|1611.9|1610.4|1608.6|1607.1|52
1761899700000|2025-10-31 08:35:00|1609.5|1608|1609.7|1608.2|1610.5|1609|1608.4|1606.9|20
1761900000000|2025-10-31 08:40:00|1609.8|1608.3|1608.2|1606.7|1610.8|1609.3|1607.6|1606.1|22
1761900300000|2025-10-31 08:45:00|1608.1|1606.6|1603.1|1601.6|1608.1|1606.6|1603.1|1601.6|106
1761900600000|2025-10-31 08:50:00|1602.6|1601.1|1597.8|1596.3|1602.8|1601.3|1597|1595.5|142
1761900900000|2025-10-31 08:55:00|1597.7|1596.2|1597.1|1595.6|1599.3|1597.8|1596.9|1595.4|72
1761901200000|2025-10-31 09:00:00|1597|1595.5|1598|1596.5|1599.7|1598.2|1594.9|1593.4|84
1761901500000|2025-10-31 09:05:00|1598.1|1596.6|1597.6|1596.1|1600|1598.5|1596.7|1595.2|28
1761901800000|2025-10-31 09:10:00|1597.5|1596|1595.8|1594.3|1597.7|1596.2|1594.7|1593.2|30
1761902100000|2025-10-31 09:15:00|1595|1593.5|1596.1|1594.6|1597.4|1595.9|1594.6|1593.1|34
1761902400000|2025-10-31 09:20:00|1595.8|1594.3|1593.5|1592|1595.8|1594.3|1592.5|1591|77
1761902700000|2025-10-31 09:25:00|1593.6|1592.1|1589.3|1587.8|1594.6|1593.1|1589.3|1587.8|62
1761903000000|2025-10-31 09:30:00|1589.2|1587.7|1590.8|1589.3|1592.6|1591.1|1589.2|1587.7|86
1761903300000|2025-10-31 09:35:00|1590.7|1589.2|1592.1|1590.6|1593.3|1591.8|1586.6|1585.1|168
1761903600000|2025-10-31 09:40:00|1591.6|1590.1|1592.7|1591.2|1592.7|1591.2|1590.7|1589.2|42
1761903900000|2025-10-31 09:45:00|1592.6|1591.1|1593.1|1591.6|1594.7|1593.2|1592|1590.5|57
1761904200000|2025-10-31 09:50:00|1593|1591.5|1594.3|1592.8|1594.9|1593.4|1593|1591.5|27
1761904500000|2025-10-31 09:55:00|1594.2|1592.7|1598.2|1596.7|1598.4|1596.9|1594.1|1592.6|62
1761904800000|2025-10-31 10:00:00|1598.5|1597|1599.1|1597.6|1599.3|1597.8|1597.2|1595.7|34
1761905100000|2025-10-31 10:05:00|1599|1597.5|1599.3|1597.8|1599.5|1598|1597.8|1596.3|20
1761905400000|2025-10-31 10:10:00|1599.2|1597.7|1597.7|1596.2|1599.5|1598|1597.5|1596|20
1761905700000|2025-10-31 10:15:00|1598|1596.5|1594.5|1593|1598.3|1596.8|1592.9|1591.4|48
1761906000000|2025-10-31 10:20:00|1595|1593.5|1598.8|1597.3|1598.8|1597.3|1594.8|1593.3|32
1761906300000|2025-10-31 10:25:00|1598.7|1597.2|1597.9|1596.4|1599.4|1597.9|1596.4|1594.9|47
1761906600000|2025-10-31 10:30:00|1597.8|1596.3|1597.2|1595.7|1599.1|1597.6|1596.8|1595.3|38
1761906900000|2025-10-31 10:35:00|1597.1|1595.6|1598.4|1596.9|1599.1|1597.6|1595.7|1594.2|41
1761907200000|2025-10-31 10:40:00|1598.5|1597|1598.1|1596.6|1598.5|1597|1596.7|1595.2|18
1761907500000|2025-10-31 10:45:00|1598.2|1596.7|1592.9|1591.4|1598.2|1596.7|1592.3|1590.8|60
1761907800000|2025-10-31 10:50:00|1593|1591.5|1593.5|1592|1595|1593.5|1592.4|1590.9|30
1761908100000|2025-10-31 10:55:00|1593.4|1591.9|1595.5|1594|1595.9|1594.4|1593.1|1591.6|21
1761908400000|2025-10-31 11:00:00|1595.6|1594.1|1593.6|1592.1|1595.7|1594.2|1591.9|1590.4|72
1761908700000|2025-10-31 11:05:00|1593.5|1592|1593|1591.5|1594.5|1593|1592.8|1591.3|24
1761909000000|2025-10-31 11:10:00|1592.9|1591.4|1594.4|1592.9|1595.2|1593.7|1592.6|1591.1|17
1761909300000|2025-10-31 11:15:00|1594|1592.5|1595.2|1593.7|1596|1594.5|1593.8|1592.3|35
1761909600000|2025-10-31 11:20:00|1594.6|1593.1|1591.9|1590.4|1594.6|1593.1|1590.7|1589.2|62
1761909900000|2025-10-31 11:25:00|1592.3|1590.8|1594.6|1593.1|1595.8|1594.3|1591.8|1590.3|50
1761910200000|2025-10-31 11:30:00|1594.7|1593.2|1594.1|1592.6|1594.8|1593.3|1591.5|1590|44
1761910500000|2025-10-31 11:35:00|1594|1592.5|1597.5|1596|1597.7|1596.2|1592.8|1591.3|41
1761910800000|2025-10-31 11:40:00|1597.6|1596.1|1598.5|1597|1598.9|1597.4|1597.1|1595.6|42
1761911100000|2025-10-31 11:45:00|1598.4|1596.9|1596.7|1595.2|1598.6|1597.1|1596.4|1594.9|24
1761911400000|2025-10-31 11:50:00|1596.6|1595.1|1598.5|1597|1599.5|1598|1596.6|1595.1|50
1761911700000|2025-10-31 11:55:00|1598.4|1596.9|1599.1|1597.6|1599.3|1597.8|1597.7|1596.2|22
1761912000000|2025-10-31 12:00:00|1599.4|1597.9|1598.1|1596.6|1599.6|1598.1|1596.1|1594.6|37
1761912300000|2025-10-31 12:05:00|1598|1596.5|1597.9|1596.4|1598.2|1596.7|1597.1|1595.6|24
1761912600000|2025-10-31 12:10:00|1597.8|1596.3|1597.2|1595.7|1598.6|1597.1|1595.7|1594.2|33
1761912900000|2025-10-31 12:15:00|1597.3|1595.8|1597.5|1596|1598.5|1597|1597.2|1595.7|19
1761913200000|2025-10-31 12:20:00|1597.7|1596.2|1605.4|1603.9|1607.5|1606|1597.4|1595.9|176
1761913500000|2025-10-31 12:25:00|1605.5|1604|1601.2|1599.7|1607.5|1606|1601.1|1599.6|85
1761913800000|2025-10-31 12:30:00|1601.3|1599.8|1598.7|1597.2|1602.2|1600.7|1597.9|1596.4|103
1761914100000|2025-10-31 12:35:00|1598.8|1597.3|1598.6|1597.1|1599.8|1598.3|1596.2|1594.7|70
1761914400000|2025-10-31 12:40:00|1598.7|1597.2|1600|1598.5|1601.7|1600.2|1597.2|1595.7|79
1761914700000|2025-10-31 12:45:00|1599.9|1598.4|1600.6|1599.1|1601.6|1600.1|1599.1|1597.6|58
1761915000000|2025-10-31 12:50:00|1600.8|1599.3|1598.7|1597.2|1600.8|1599.3|1597.8|1596.3|34
1761915300000|2025-10-31 12:55:00|1598.6|1597.1|1596.7|1595.2|1598.6|1597.1|1594.7|1593.2|49
1761915600000|2025-10-31 13:00:00|1596.6|1595.1|1598.9|1597.4|1600|1598.5|1596|1594.5|72
1761915900000|2025-10-31 13:05:00|1598.8|1597.3|1597.4|1595.9|1598.9|1597.4|1595.4|1593.9|56
1761916200000|2025-10-31 13:10:00|1597.7|1596.2|1598.3|1596.8|1600.6|1599.1|1596.2|1594.7|75
1761916500000|2025-10-31 13:15:00|1597.9|1596.4|1598|1596.5|1599.6|1598.1|1596.6|1595.1|41
1761916800000|2025-10-31 13:20:00|1597.9|1596.4|1597.3|1595.8|1598.4|1596.9|1596.2|1594.7|53
1761917100000|2025-10-31 13:25:00|1596.8|1595.3|1592.4|1590.9|1597.4|1595.9|1592|1590.5|77
1761917400000|2025-10-31 13:30:00|1592.7|1591.2|1591.9|1590.4|1594|1592.5|1590.1|1588.6|135
1761917700000|2025-10-31 13:35:00|1592|1590.5|1591.2|1589.7|1593.3|1591.8|1589.8|1588.3|118
1761918000000|2025-10-31 13:40:00|1591.4|1589.9|1588.9|1587.4|1591.6|1590.1|1584.5|1583|207
1761918300000|2025-10-31 13:45:00|1589|1587.5|1587.6|1586.1|1591.8|1590.3|1586.9|1585.4|120
1761918600000|2025-10-31 13:50:00|1588|1586.5|1588.3|1586.8|1591.7|1590.2|1584.1|1582.6|208
1761918900000|2025-10-31 13:55:00|1588.4|1586.9|1594.2|1592.7|1595|1593.5|1587.8|1586.3|143
1761919200000|2025-10-31 14:00:00|1594.3|1592.8|1594.1|1592.6|1597.3|1595.8|1594|1592.5|163
1761919500000|2025-10-31 14:05:00|1594|1592.5|1594.7|1593.2|1597.5|1596|1593|1591.5|97
1761919800000|2025-10-31 14:10:00|1594.8|1593.3|1594.8|1593.3|1596.3|1594.8|1592.7|1591.2|90
1761920100000|2025-10-31 14:15:00|1594.7|1593.2|1600|1598.5|1600.5|1599|1594.1|1592.6|111
1761920400000|2025-10-31 14:20:00|1600.1|1598.6|1596.4|1594.9|1600.3|1598.8|1594.1|1592.6|115
1761920700000|2025-10-31 14:25:00|1596.5|1595|1593.2|1591.7|1596.6|1595.1|1592.9|1591.4|104
1761921000000|2025-10-31 14:30:00|1593.3|1591.8|1597.9|1596.4|1598.6|1597.1|1592.5|1591|93
1761921300000|2025-10-31 14:35:00|1598|1596.5|1594.9|1593.4|1598|1596.5|1593.5|1592|71
1761921600000|2025-10-31 14:40:00|1595|1593.5|1596|1594.5|1597.2|1595.7|1594.6|1593.1|48
1761921900000|2025-10-31 14:45:00|1596.1|1594.6|1594.4|1592.9|1596.3|1594.8|1593.3|1591.8|80
1761922200000|2025-10-31 14:50:00|1594.3|1592.8|1596.2|1594.7|1596.2|1594.7|1593.9|1592.4|60
1761922500000|2025-10-31 14:55:00|1596.1|1594.6|1597.5|1596|1599.1|1597.6|1595.9|1594.4|75
1761922800000|2025-10-31 15:00:00|1597.6|1596.1|1595.4|1593.9|1597.6|1596.1|1594.2|1592.7|68
1761923100000|2025-10-31 15:05:00|1595.3|1593.8|1594.4|1592.9|1595.8|1594.3|1591.1|1589.6|96
1761923400000|2025-10-31 15:10:00|1594|1592.5|1594.7|1593.2|1594.8|1593.3|1593|1591.5|53
1761923700000|2025-10-31 15:15:00|1594.8|1593.3|1593|1591.5|1596|1594.5|1593|1591.5|70
1761924000000|2025-10-31 15:20:00|1592.9|1591.4|1591.5|1590|1593.3|1591.8|1590.2|1588.7|137
1761924300000|2025-10-31 15:25:00|1591.6|1590.1|1594.5|1593|1594.5|1593|1590.7|1589.2|97
1761924600000|2025-10-31 15:30:00|1594.4|1592.9|1596.4|1594.9|1596.4|1594.9|1593.5|1592|66
1761924900000|2025-10-31 15:35:00|1596.3|1594.8|1593.6|1592.1|1597.4|1595.9|1593.3|1591.8|81
1761925200000|2025-10-31 15:40:00|1593.7|1592.2|1594.2|1592.7|1594.8|1593.3|1592.3|1590.8|77
1761925500000|2025-10-31 15:45:00|1594.5|1593|1592|1590.5|1594.8|1593.3|1591.4|1589.9|77
1761925800000|2025-10-31 15:50:00|1591.9|1590.4|1594.3|1592.8|1594.9|1593.4|1591|1589.5|72
1761926100000|2025-10-31 15:55:00|1594.4|1592.9|1590.8|1589.3|1594.6|1593.1|1589.8|1588.3|78
1761926400000|2025-10-31 16:00:00|1590.5|1589|1590.7|1589.2|1593.5|1592|1589.9|1588.4|60
1761926700000|2025-10-31 16:05:00|1590.6|1589.1|1581.5|1580|1591|1589.5|1581|1579.5|188
1761927000000|2025-10-31 16:10:00|1581.7|1580.2|1576.9|1575.4|1584.6|1583.1|1576.5|1575|286
1761927300000|2025-10-31 16:15:00|1577|1575.5|1575.2|1573.7|1577.8|1576.3|1573.1|1571.6|318
1761927600000|2025-10-31 16:20:00|1575.3|1573.8|1578.4|1576.9|1578.6|1577.1|1574.7|1573.2|165
1761927900000|2025-10-31 16:25:00|1578.1|1576.6|1579.2|1577.7|1580.2|1578.7|1576.4|1574.9|136
1761928200000|2025-10-31 16:30:00|1579.3|1577.8|1577.6|1576.1|1581.4|1579.9|1577.6|1576.1|113
1761928500000|2025-10-31 16:35:00|1577.5|1576|1578.5|1577|1580|1578.5|1576.8|1575.3|121
1761928800000|2025-10-31 16:40:00|1578.4|1576.9|1575.5|1574|1578.6|1577.1|1575.1|1573.6|119
1761929100000|2025-10-31 16:45:00|1575.6|1574.1|1574.3|1572.8|1576.5|1575|1573.7|1572.2|107
1761929400000|2025-10-31 16:50:00|1573.9|1572.4|1572.2|1570.7|1575|1573.5|1571.7|1570.2|188
1761929700000|2025-10-31 16:55:00|1572.1|1570.6|1574.5|1573|1575.5|1574|1572.1|1570.6|129
1761930000000|2025-10-31 17:00:00|1574.6|1573.1|1576.7|1575.2|1577.2|1575.7|1573.6|1572.1|336
1761930300000|2025-10-31 17:05:00|1576.6|1575.1|1575.5|1574|1577.3|1575.8|1574.6|1573.1|122
1761930600000|2025-10-31 17:10:00|1575.4|1573.9|1573.4|1571.9|1575.9|1574.4|1572.9|1571.4|67
1761930900000|2025-10-31 17:15:00|1573.2|1571.7|1573.3|1571.8|1574.9|1573.4|1572.5|1571|70
1761931200000|2025-10-31 17:20:00|1573.2|1571.7|1575.5|1574|1576.4|1574.9|1573|1571.5|73
1761931500000|2025-10-31 17:25:00|1575.6|1574.1|1574.9|1573.4|1576.4|1574.9|1574.4|1572.9|50
1761931800000|2025-10-31 17:30:00|1574.8|1573.3|1576.4|1574.9|1577.9|1576.4|1573|1571.5|51
1761932100000|2025-10-31 17:35:00|1576.3|1574.8|1577.4|1575.9|1577.9|1576.4|1575.2|1573.7|53
1761932400000|2025-10-31 17:40:00|1577.5|1576|1580.7|1579.2|1581.4|1579.9|1577.3|1575.8|53
1761932700000|2025-10-31 17:45:00|1580.8|1579.3|1580.6|1579.1|1582.5|1581|1580.1|1578.6|67
1761933000000|2025-10-31 17:50:00|1580.7|1579.2|1578.7|1577.2|1580.8|1579.3|1578.4|1576.9|27
1761933300000|2025-10-31 17:55:00|1578.8|1577.3|1578.8|1577.3|1579.3|1577.8|1578.3|1576.8|19
1761933600000|2025-10-31 18:00:00|1578.5|1577|1579.7|1578.2|1580.9|1579.4|1578.5|1577|39
1761933900000|2025-10-31 18:05:00|1579.9|1578.4|1579.5|1578|1580.2|1578.7|1578.9|1577.4|30
1761934200000|2025-10-31 18:10:00|1579.4|1577.9|1581.1|1579.6|1581.2|1579.7|1579.1|1577.6|27
1761934500000|2025-10-31 18:15:00|1581.2|1579.7|1581.2|1579.7|1581.5|1580|1580.2|1578.7|24
1761934800000|2025-10-31 18:20:00|1581|1579.5|1581.1|1579.6|1581.6|1580.1|1580|1578.5|49
1761935100000|2025-10-31 18:25:00|1581.2|1579.7|1582.2|1580.7|1582.5|1581|1581.1|1579.6|29
1761935400000|2025-10-31 18:30:00|1582.1|1580.6|1583.1|1581.6|1583.8|1582.3|1581.9|1580.4|49
1761935700000|2025-10-31 18:35:00|1583.2|1581.7|1584.1|1582.6|1584.3|1582.8|1582.9|1581.4|25
1761936000000|2025-10-31 18:40:00|1584.3|1582.8|1582.5|1581|1584.5|1583|1582.3|1580.8|40
1761936300000|2025-10-31 18:45:00|1582.3|1580.8|1582.3|1580.8|1582.8|1581.3|1581.4|1579.9|31
1761936600000|2025-10-31 18:50:00|1582.2|1580.7|1581.2|1579.7|1582.5|1581|1580.8|1579.3|26
1761936900000|2025-10-31 18:55:00|1581.1|1579.6|1581.7|1580.2|1582.7|1581.2|1580.8|1579.3|18
1761937200000|2025-10-31 19:00:00|1581.6|1580.1|1582|1580.5|1583.8|1582.3|1581|1579.5|32
1761937500000|2025-10-31 19:05:00|1581.9|1580.4|1582.6|1581.1|1583.2|1581.7|1581.7|1580.2|17
1761937800000|2025-10-31 19:10:00|1582.7|1581.2|1582.3|1580.8|1583.1|1581.6|1582.2|1580.7|22
1761938100000|2025-10-31 19:15:00|1582.2|1580.7|1580.1|1578.6|1582.8|1581.3|1579.8|1578.3|22
1761938400000|2025-10-31 19:20:00|1580.2|1578.7|1579.9|1578.4|1580.7|1579.2|1578.9|1577.4|41
1761938700000|2025-10-31 19:25:00|1580|1578.5|1583.3|1581.8|1583.4|1581.9|1580|1578.5|24
1761939000000|2025-10-31 19:30:00|1583.2|1581.7|1581.8|1580.3|1583.4|1581.9|1580.8|1579.3|22
1761939300000|2025-10-31 19:35:00|1581.7|1580.2|1580.9|1579.4|1581.8|1580.3|1580.4|1578.9|16
1761939600000|2025-10-31 19:40:00|1581|1579.5|1581.7|1580.2|1582|1580.5|1580.7|1579.2|6
1761939900000|2025-10-31 19:45:00|1581.6|1580.1|1579.9|1578.4|1582.2|1580.7|1579.6|1578.1|22
1761940200000|2025-10-31 19:50:00|1580.1|1578.6|1580.1|1578.6|1581.1|1579.6|1579.6|1578.1|27
1761940500000|2025-10-31 19:55:00|1580|1578.5|1580.4|1578.9|1580.7|1579.2|1579.5|1578|32
1761940800000|2025-10-31 20:00:00|1580.5|1579|1577.7|1576.2|1580.5|1579|1577.3|1575.8|34
1761941100000|2025-10-31 20:05:00|1577.6|1576.1|1576.4|1574.9|1577.7|1576.2|1576.3|1574.8|31
1761941400000|2025-10-31 20:10:00|1576.3|1574.8|1576.4|1574.9|1577.1|1575.6|1576.3|1574.8|41
1761941700000|2025-10-31 20:15:00|1576.2|1574.7|1575.1|1573.6|1577|1575.5|1575.1|1573.6|41
1761942000000|2025-10-31 20:20:00|1575.3|1573.8|1575.5|1574|1575.6|1574.1|1574.6|1573.1|13
1761942300000|2025-10-31 20:25:00|1576.1|1574.6|1576.9|1575.4|1577|1575.5|1575.7|1574.2|29
1761942600000|2025-10-31 20:30:00|1576.8|1575.3|1576.2|1574.7|1577|1575.5|1576|1574.5|28
1761942900000|2025-10-31 20:35:00|1576.1|1574.6|1576.7|1575.2|1577|1575.5|1576.1|1574.6|22
1761943200000|2025-10-31 20:40:00|1576.5|1575|1576|1574.5|1576.8|1575.3|1575.8|1574.3|13
1761943500000|2025-10-31 20:45:00|1576.1|1574.6|1575.8|1574.3|1576.1|1574.6|1575.6|1574.1|14
1761943800000|2025-10-31 20:50:00|1575.7|1574.2|1574|1572.5|1575.8|1574.3|1574|1572.5|41
1761944100000|2025-10-31 20:55:00|1573.8|1572.3|1572.7|1571.2|1574.1|1572.6|1572.3|1570.8|48
1762124400000|2025-11-02 23:00:00|1571.7|1570.2|1578.2|1574.2|1578.2|1576.7|1571.6|1569.2|82
1762124700000|2025-11-02 23:05:00|1578.3|1574.3|1580|1578.5|1581.4|1579.6|1576.5|1573.7|51
1762125000000|2025-11-02 23:10:00|1579.4|1577.9|1578.7|1577.2|1580.9|1579.4|1578.6|1577.1|29
1762125300000|2025-11-02 23:15:00|1578.6|1577.1|1578.2|1576.7|1580.7|1578.4|1577.8|1575.4|24
1762125600000|2025-11-02 23:20:00|1578.3|1576.8|1579.1|1577.6|1579.2|1577.7|1577.3|1574.8|14
1762125900000|2025-11-02 23:25:00|1579.2|1577.7|1578.1|1576.6|1579.6|1578.1|1577.5|1576|20
1762126200000|2025-11-02 23:30:00|1578|1576.5|1577.7|1576.2|1578.6|1577.1|1577.7|1576.2|3
1762126500000|2025-11-02 23:35:00|1577.6|1576.1|1577.5|1576|1577.7|1576.2|1575.3|1573.8|25
1762126800000|2025-11-02 23:40:00|1577.7|1576.2|1575.3|1573.8|1578.1|1576.6|1575.1|1572.6|25
1762127100000|2025-11-02 23:45:00|1575.5|1574|1576.6|1572.6|1576.6|1574.2|1575.1|1572.6|10
1762127400000|2025-11-02 23:50:00|1575.3|1573.8|1577.5|1573.5|1577.9|1575.3|1575.3|1572.6|10
1762127700000|2025-11-02 23:55:00|1577.6|1573.6|1572.5|1571|1578.1|1575.8|1571.6|1569.3|23
1762128000000|2025-11-03 00:00:00|1572.4|1570.9|1564.6|1563.1|1573.8|1571.3|1560.8|1559.3|82
1762128300000|2025-11-03 00:05:00|1564.8|1563.3|1569.6|1568.1|1570.5|1568.1|1564.8|1563.3|88
1762128600000|2025-11-03 00:10:00|1569.5|1568|1564.3|1562.8|1572|1570.5|1563.8|1562.1|60
1762128900000|2025-11-03 00:15:00|1564.2|1562.7|1562|1560.5|1566.3|1564.2|1561.9|1560.4|43
1762129200000|2025-11-03 00:20:00|1561.9|1560.4|1566.7|1565.2|1568.2|1565.8|1561.9|1560.4|31
1762129500000|2025-11-03 00:25:00|1566.9|1565.4|1567.1|1565.6|1569.1|1566.3|1566.7|1565.1|21
1762129800000|2025-11-03 00:30:00|1567|1565.5|1565.6|1564.1|1567|1565.5|1564.2|1562.7|10
1762130100000|2025-11-03 00:35:00|1565.5|1564|1569.2|1567.7|1569.2|1567.7|1565.4|1563.9|21
1762130400000|2025-11-03 00:40:00|1569.1|1567.6|1569.7|1568.2|1570.4|1568.9|1569|1567.5|16
1762130700000|2025-11-03 00:45:00|1569.6|1568.1|1568.4|1566.9|1569.8|1568.3|1567.8|1566.3|32
1762131000000|2025-11-03 00:50:00|1568.3|1566.8|1565.9|1564.4|1569.7|1567.4|1565.6|1564.1|20
1762131300000|2025-11-03 00:55:00|1565.8|1564.3|1566.2|1564.7|1568.1|1566.3|1565.6|1563.4|5
1762131600000|2025-11-03 01:00:00|1566.1|1564.6|1562.5|1561|1566.2|1564.7|1561.4|1559.9|29
1762131900000|2025-11-03 01:05:00|1562.6|1561.1|1569.6|1568.1|1569.8|1568.3|1562.5|1559.8|26
1762132200000|2025-11-03 01:10:00|1569.5|1568|1572.2|1570.7|1572.6|1570.7|1569.4|1567.9|26
1762132500000|2025-11-03 01:15:00|1571.9|1570.4|1579.1|1577.6|1579.6|1578.1|1571.9|1570.4|72
1762132800000|2025-11-03 01:20:00|1579|1577.5|1576.9|1575.4|1579|1577.5|1574.9|1573.4|37
1762133100000|2025-11-03 01:25:00|1576.8|1575.3|1579.4|1577.9|1580.9|1579.4|1576.8|1575.3|47
1762133400000|2025-11-03 01:30:00|1579.8|1578.3|1578.9|1577.4|1580.5|1579|1578.2|1576.7|16
1762133700000|2025-11-03 01:35:00|1578.8|1577.3|1576.6|1575.1|1579.3|1577.8|1576.3|1574.8|20
1762134000000|2025-11-03 01:40:00|1576.5|1575|1575.2|1573.7|1576.6|1575.1|1574.4|1572.9|13
1762134300000|2025-11-03 01:45:00|1575.1|1573.6|1576.9|1575.4|1577.2|1575.7|1573.8|1572.3|31
1762134600000|2025-11-03 01:50:00|1577|1575.5|1580.5|1579|1580.7|1579.2|1576.9|1575.4|38
1762134900000|2025-11-03 01:55:00|1580.6|1579.1|1580.5|1579|1581.9|1580.4|1580.3|1578.8|36
1762135200000|2025-11-03 02:00:00|1580.4|1578.9|1578.7|1577.2|1581.7|1580.2|1578.5|1577|20
1762135500000|2025-11-03 02:05:00|1578.6|1577.1|1578.3|1576.8|1579.6|1578.1|1577.6|1576.1|17
1762135800000|2025-11-03 02:10:00|1578.4|1576.9|1579.3|1577.8|1580.2|1578.7|1577.6|1576.1|16
1762136100000|2025-11-03 02:15:00|1579.5|1578|1582.8|1581.3|1582.9|1581.4|1579.3|1577.8|12
1762136400000|2025-11-03 02:20:00|1582.9|1581.4|1587.5|1586|1589.3|1587.8|1582.8|1581.3|137
1762136700000|2025-11-03 02:25:00|1587.6|1586.1|1584.4|1582.9|1587.8|1586.3|1584.4|1582.9|48
1762137000000|2025-11-03 02:30:00|1584.5|1583|1585.2|1583.7|1587|1585.5|1583.7|1582.2|29
1762137300000|2025-11-03 02:35:00|1585.1|1583.6|1584.2|1582.7|1585.6|1584.1|1583|1581.5|23
1762137600000|2025-11-03 02:40:00|1584.1|1582.6|1586.7|1585.2|1587.6|1586.1|1584.1|1582.6|25
1762137900000|2025-11-03 02:45:00|1586.8|1585.3|1585.6|1584.1|1587.9|1586.4|1585.5|1584|16
1762138200000|2025-11-03 02:50:00|1585.7|1584.2|1587|1585.5|1587.2|1585.7|1585.5|1584|3
1762138500000|2025-11-03 02:55:00|1587.1|1585.6|1588.3|1586.8|1588.7|1587.2|1586.4|1584.9|27
1762138800000|2025-11-03 03:00:00|1588.4|1586.9|1588.8|1587.3|1590.2|1588.7|1587.2|1585.7|42
1762139100000|2025-11-03 03:05:00|1588.9|1587.4|1587.5|1586|1589.3|1587.8|1586.2|1584.7|18
1762139400000|2025-11-03 03:10:00|1587.4|1585.9|1588.8|1587.3|1589|1587.5|1586.9|1585.4|13
1762139700000|2025-11-03 03:15:00|1588.9|1587.4|1589.8|1588.3|1590.9|1589.4|1588.8|1587.3|24
1762140000000|2025-11-03 03:20:00|1589.9|1588.4|1590.1|1588.6|1590.5|1589|1589.2|1587.7|15
1762140300000|2025-11-03 03:25:00|1590.2|1588.7|1590.1|1588.6|1590.5|1589|1589.5|1588|10
1762140600000|2025-11-03 03:30:00|1590.2|1588.7|1591.4|1589.9|1592.1|1590.6|1589.9|1588.4|25
1762140900000|2025-11-03 03:35:00|1591.5|1590|1591.6|1590.1|1592.7|1591.2|1591.4|1589.9|21
1762141200000|2025-11-03 03:40:00|1591.7|1590.2|1590.1|1588.6|1592.2|1590.7|1590|1588.5|19
1762141500000|2025-11-03 03:45:00|1590.2|1588.7|1590.9|1589.4|1590.9|1589.4|1590.2|1588.7|8
1762141800000|2025-11-03 03:50:00|1590.8|1589.3|1591.5|1590|1591.6|1590.1|1590.8|1589.3|8
1762142100000|2025-11-03 03:55:00|1591.4|1589.9|1591.1|1589.6|1592.7|1591.2|1591.1|1589.6|12
1762142400000|2025-11-03 04:00:00|1591|1589.5|1590.1|1588.6|1591.9|1590.4|1589.6|1588.1|11
1762142700000|2025-11-03 04:05:00|1590.2|1588.7|1591.4|1589.9|1591.5|1590|1589.7|1588.2|8
1762143000000|2025-11-03 04:10:00|1591.5|1590|1591.4|1589.9|1591.9|1590.4|1591.3|1589.8|11
1762143300000|2025-11-03 04:15:00|1591.5|1590|1589.9|1588.4|1591.6|1590.1|1589.8|1588.3|8
1762143600000|2025-11-03 04:20:00|1590|1588.5|1590.2|1588.7|1590.3|1588.8|1589.8|1588.3|10
1762143900000|2025-11-03 04:25:00|1590.3|1588.8|1591.4|1589.9|1591.5|1590|1590.2|1588.7|8
1762144200000|2025-11-03 04:30:00|1591.3|1589.8|1591.1|1589.6|1591.4|1589.9|1590.3|1588.8|16
1762144500000|2025-11-03 04:35:00|1591.2|1589.7|1591.6|1590.1|1591.6|1590.1|1590.3|1588.8|10
1762144800000|2025-11-03 04:40:00|1591.5|1590|1591.9|1590.4|1591.9|1590.4|1591.4|1589.9|9
1762145100000|2025-11-03 04:45:00|1591.8|1590.3|1591.5|1590|1591.9|1590.4|1590.9|1589.4|7
1762145400000|2025-11-03 04:50:00|1591.6|1590.1|1591.3|1589.8|1591.6|1590.1|1590.8|1589.3|6
1762145700000|2025-11-03 04:55:00|1591.4|1589.9|1591.2|1589.7|1591.4|1589.9|1590.4|1588.9|13
1762146000000|2025-11-03 05:00:00|1591.3|1589.8|1589.9|1588.4|1591.9|1590.4|1589.8|1588.3|16
1762146300000|2025-11-03 05:05:00|1590.4|1588.9|1593.9|1592.4|1594.2|1592.7|1589.9|1588.4|29
1762146600000|2025-11-03 05:10:00|1594|1592.5|1593.7|1592.2|1595.5|1594|1593.5|1592|32
1762146900000|2025-11-03 05:15:00|1593.8|1592.3|1594|1592.5|1594.9|1593.4|1593.5|1592|11
1762147200000|2025-11-03 05:20:00|1593.9|1592.4|1593.2|1591.7|1594.1|1592.6|1592.5|1591|11
1762147500000|2025-11-03 05:25:00|1594|1592.5|1594.6|1593.1|1594.9|1593.4|1594|1592.5|11
1762147800000|2025-11-03 05:30:00|1594.8|1593.3|1598.3|1596.8|1600.1|1598.6|1594.8|1593.3|99
1762148100000|2025-11-03 05:35:00|1598.2|1596.7|1598.6|1597.1|1599.3|1597.8|1596.8|1593.8|28
1762148400000|2025-11-03 05:40:00|1598.7|1597.2|1601.2|1599.7|1601.8|1600.3|1598.3|1596.8|53
1762148700000|2025-11-03 05:45:00|1601|1599.5|1600.4|1598.9|1601.6|1600.1|1600|1598.5|25
1762149000000|2025-11-03 05:50:00|1600.5|1599|1601.8|1600.3|1602|1600.5|1600.3|1598.8|7
1762149300000|2025-11-03 05:55:00|1601.9|1600.4|1600|1598.5|1601.9|1600.4|1599.1|1597.6|22
1762149600000|2025-11-03 06:00:00|1600.1|1598.6|1599.9|1598.4|1600.9|1599.4|1598.9|1597.4|17
1762149900000|2025-11-03 06:05:00|1599.8|1598.3|1600|1598.5|1600.3|1598.8|1598.3|1596.8|17
1762150200000|2025-11-03 06:10:00|1600.1|1598.6|1599.9|1598.4|1600.9|1599.4|1599.2|1597.7|16
1762150500000|2025-11-03 06:15:00|1600|1598.5|1603.3|1601.8|1604|1602.5|1599.6|1598.1|24
1762150800000|2025-11-03 06:20:00|1603.2|1601.7|1604.4|1602.9|1604.7|1603.2|1602|1600.5|55
1762151100000|2025-11-03 06:25:00|1604.3|1602.8|1603.6|1602.1|1604.5|1603|1602.2|1600.7|47
1762151400000|2025-11-03 06:30:00|1603.5|1602|1604.3|1602.8|1604.6|1603.1|1603.3|1601.8|48
1762151700000|2025-11-03 06:35:00|1604.2|1602.7|1604.4|1602.9|1606.2|1604.7|1603.7|1602.2|54
1762152000000|2025-11-03 06:40:00|1604.5|1603|1603.1|1601.6|1604.8|1603.3|1603|1601.5|56
1762152300000|2025-11-03 06:45:00|1603|1601.5|1604.9|1603.4|1605|1603.5|1602.1|1600.6|38
1762152600000|2025-11-03 06:50:00|1604.8|1603.3|1606.8|1605.3|1606.8|1605.3|1604.4|1602.9|51
1762152900000|2025-11-03 06:55:00|1606.7|1605.2|1605|1603.5|1606.8|1605.3|1604.2|1602.7|35
1762153200000|2025-11-03 07:00:00|1604.9|1603.4|1607.7|1606.2|1609.3|1607.8|1603.7|1602.2|60
1762153500000|2025-11-03 07:05:00|1607.6|1606.1|1605.4|1603.9|1609|1607.5|1603.8|1602.3|46
1762153800000|2025-11-03 07:10:00|1606.6|1605.1|1604.5|1603|1606.7|1605.2|1604|1602.5|33
1762154100000|2025-11-03 07:15:00|1604.6|1603.1|1605.2|1603.7|1605.5|1604|1602.9|1601.4|46
1762154400000|2025-11-03 07:20:00|1605.1|1603.6|1606.7|1605.2|1606.9|1605.4|1604.2|1602.7|26
1762154700000|2025-11-03 07:25:00|1606.8|1605.3|1608.3|1606.8|1609.3|1607.8|1606.8|1605.3|81
1762155000000|2025-11-03 07:30:00|1607.4|1605.9|1608.4|1606.9|1608.8|1607.3|1607|1605.5|45
1762155300000|2025-11-03 07:35:00|1608.5|1607|1610.3|1608.8|1612|1610.5|1608.5|1607|82
1762155600000|2025-11-03 07:40:00|1610.2|1608.7|1610.7|1609.2|1611.3|1609.8|1609.5|1608|46
1762155900000|2025-11-03 07:45:00|1610.6|1609.1|1611.2|1609.7|1611.3|1609.8|1609.2|1607.7|64
1762156200000|2025-11-03 07:50:00|1610.9|1609.4|1611.7|1610.2|1612.4|1610.9|1610.1|1608.6|36
1762156500000|2025-11-03 07:55:00|1611.2|1609.7|1613.1|1611.6|1613.3|1611.8|1611.1|1609.6|82
1762156800000|2025-11-03 08:00:00|1612.7|1611.2|1612.9|1611.4|1613.6|1612.1|1611.2|1609.7|93
1762157100000|2025-11-03 08:05:00|1612.8|1611.3|1610.5|1609|1614.5|1613|1609.7|1608.2|73
1762157400000|2025-11-03 08:10:00|1610.6|1609.1|1611.3|1609.8|1613.5|1612|1610.1|1608.6|34
1762157700000|2025-11-03 08:15:00|1611.2|1609.7|1609.5|1608|1612|1610.5|1609.3|1607.8|41
1762158000000|2025-11-03 08:20:00|1609.3|1607.8|1606|1604.5|1609.3|1607.8|1606|1604.5|35
1762158300000|2025-11-03 08:25:00|1605.8|1604.3|1608.1|1606.6|1608.6|1607.1|1604.7|1603.2|80
1762158600000|2025-11-03 08:30:00|1607.7|1606.2|1607.1|1605.6|1610.6|1609.1|1606.3|1604.8|48
1762158900000|2025-11-03 08:35:00|1607.2|1605.7|1607.5|1606|1608|1606.5|1605.5|1604|23
1762159200000|2025-11-03 08:40:00|1607.4|1605.9|1609.7|1608.2|1610.5|1609|1606.2|1604.7|37
1762159500000|2025-11-03 08:45:00|1609.8|1608.3|1610|1608.5|1610.2|1608.7|1607.4|1605.9|31
1762159800000|2025-11-03 08:50:00|1609.8|1608.3|1609.7|1608.2|1610.5|1609|1608.3|1606.8|9
1762160100000|2025-11-03 08:55:00|1609.6|1608.1|1611.8|1610.3|1611.9|1610.4|1609.5|1608|33
1762160400000|2025-11-03 09:00:00|1612|1610.5|1611.5|1610|1612.5|1611|1609.4|1607.9|32
1762160700000|2025-11-03 09:05:00|1611.1|1609.6|1619|1617.5|1619.3|1617.8|1611|1609.5|102
1762161000000|2025-11-03 09:10:00|1619.1|1617.6|1616.4|1614.9|1619.1|1617.6|1615.6|1614.1|63
1762161300000|2025-11-03 09:15:00|1616.5|1615|1612.1|1610.6|1616.7|1615.2|1611.4|1609.9|46
1762161600000|2025-11-03 09:20:00|1612.2|1610.7|1613.5|1612|1614.5|1613|1612.1|1610.6|24
1762161900000|2025-11-03 09:25:00|1613.4|1611.9|1609.4|1607.9|1613.5|1612|1607.8|1606.3|113
1762162200000|2025-11-03 09:30:00|1609.5|1608|1608.6|1607.1|1610.1|1608.6|1606.9|1605.4|41
1762162500000|2025-11-03 09:35:00|1608.7|1607.2|1610.9|1609.4|1611.4|1609.9|1608|1606.5|37
1762162800000|2025-11-03 09:40:00|1610.8|1609.3|1606.4|1604.9|1611.1|1609.6|1606.3|1604.8|38
1762163100000|2025-11-03 09:45:00|1606.5|1605|1608.4|1606.9|1608.5|1607|1603.4|1601.9|135
1762163400000|2025-11-03 09:50:00|1607.5|1606|1608.1|1606.6|1609.3|1607.8|1606.8|1605.3|83
1762163700000|2025-11-03 09:55:00|1608.2|1606.7|1607.8|1606.3|1609.1|1607.6|1607.1|1605.6|46
1762164000000|2025-11-03 10:00:00|1607.9|1606.4|1604.7|1603.2|1610.3|1608.8|1604.7|1603.2|35
1762164300000|2025-11-03 10:05:00|1604.3|1602.8|1605.8|1604.3|1607.2|1605.7|1603.7|1602.2|19
1762164600000|2025-11-03 10:10:00|1605.9|1604.4|1608.5|1607|1608.8|1607.3|1605.6|1604.1|24
1762164900000|2025-11-03 10:15:00|1608.4|1606.9|1607.8|1606.3|1609|1607.5|1607.1|1605.6|20
1762165200000|2025-11-03 10:20:00|1608.4|1606.9|1607|1605.5|1609|1607.5|1606.9|1605.4|19
1762165500000|2025-11-03 10:25:00|1607.1|1605.6|1608|1606.5|1609.8|1608.3|1607.1|1605.6|12
1762165800000|2025-11-03 10:30:00|1607.8|1606.3|1606.7|1605.2|1608|1606.5|1605.6|1604.1|21
1762166100000|2025-11-03 10:35:00|1606.8|1605.3|1606.3|1604.8|1607.7|1606.2|1605.9|1604.4|12
1762166400000|2025-11-03 10:40:00|1606.2|1604.7|1602.6|1601.1|1606.3|1604.8|1602.2|1600.7|48
1762166700000|2025-11-03 10:45:00|1602.4|1600.9|1605|1603.5|1605.3|1603.8|1599.1|1597.6|88
1762167000000|2025-11-03 10:50:00|1604.8|1603.3|1603.2|1601.7|1605|1603.5|1603.1|1601.6|25
1762167300000|2025-11-03 10:55:00|1603.1|1601.6|1602.5|1601|1604.2|1602.7|1601.9|1600.4|14
1762167600000|2025-11-03 11:00:00|1602.4|1600.9|1602.1|1600.6|1603.1|1601.6|1600.1|1598.6|47
1762167900000|2025-11-03 11:05:00|1602.5|1601|1603.9|1602.4|1604.5|1603|1602.3|1600.8|17
1762168200000|2025-11-03 11:10:00|1603.8|1602.3|1604|1602.5|1605|1603.5|1603.6|1602.1|11
1762168500000|2025-11-03 11:15:00|1603.9|1602.4|1603.7|1602.2|1604.9|1603.4|1603.3|1601.8|16
1762168800000|2025-11-03 11:20:00|1603.6|1602.1|1603.8|1602.3|1604|1602.5|1603|1601.5|6
1762169100000|2025-11-03 11:25:00|1603.7|1602.2|1604.5|1603|1604.5|1603|1602.9|1601.4|12
1762169400000|2025-11-03 11:30:00|1604.6|1603.1|1601.9|1600.4|1605.8|1604.3|1601.8|1600.3|24
1762169700000|2025-11-03 11:35:00|1601.7|1600.2|1598.5|1597|1601.8|1600.3|1597.5|1596|92
1762170000000|2025-11-03 11:40:00|1598.4|1596.9|1598.4|1596.9|1598.9|1597.4|1597.2|1595.7|30
1762170300000|2025-11-03 11:45:00|1598.3|1596.8|1598.3|1596.8|1600.2|1598.7|1597.5|1596|41
1762170600000|2025-11-03 11:50:00|1598.2|1596.7|1595.7|1594.2|1599|1597.5|1595.7|1594.2|71
1762170900000|2025-11-03 11:55:00|1595.4|1593.9|1597.8|1596.3|1597.8|1596.3|1595.3|1593.8|44
1762171200000|2025-11-03 12:00:00|1598|1596.5|1597.1|1595.6|1599.6|1598.1|1596.6|1595.1|64
1762171500000|2025-11-03 12:05:00|1597|1595.5|1596.8|1595.3|1598.3|1596.8|1595.2|1593.7|54
1762171800000|2025-11-03 12:10:00|1596.5|1595|1598.9|1597.4|1599.7|1598.2|1596.5|1595|63
1762172100000|2025-11-03 12:15:00|1598.8|1597.3|1598.9|1597.4|1599.6|1598.1|1597.9|1596.4|35
1762172400000|2025-11-03 12:20:00|1598.8|1597.3|1599.2|1597.7|1599.5|1598|1595.8|1594.3|49
1762172700000|2025-11-03 12:25:00|1599.3|1597.8|1597.3|1595.8|1599.3|1597.8|1597.2|1595.7|23
1762173000000|2025-11-03 12:30:00|1597.2|1595.7|1599.5|1598|1600.2|1598.7|1593.9|1592.4|106
1762173300000|2025-11-03 12:35:00|1599.3|1597.8|1598.1|1596.6|1599.3|1597.8|1597.1|1595.6|31
1762173600000|2025-11-03 12:40:00|1598.2|1596.7|1596.8|1595.3|1598.3|1596.8|1596.4|1594.9|31
1762173900000|2025-11-03 12:45:00|1597.2|1595.7|1600.1|1598.6|1600.2|1598.7|1597.1|1595.6|31
1762174200000|2025-11-03 12:50:00|1600|1598.5|1604.3|1602.8|1604.4|1602.9|1599.4|1597.9|92
1762174500000|2025-11-03 12:55:00|1604.5|1603|1603.5|1602|1606|1604.5|1603.4|1601.9|63
1762174800000|2025-11-03 13:00:00|1603.8|1602.3|1603.2|1601.7|1607|1605.5|1603.1|1601.6|109
1762175100000|2025-11-03 13:05:00|1603.1|1601.6|1596.7|1595.2|1603.1|1601.6|1596|1594.5|140
1762175400000|2025-11-03 13:10:00|1596.5|1595|1594.3|1592.8|1597.4|1595.9|1593.1|1591.6|145
1762175700000|2025-11-03 13:15:00|1594.4|1592.9|1593.7|1592.2|1596.1|1594.6|1592.6|1591.1|105
1762176000000|2025-11-03 13:20:00|1593.9|1592.4|1594.6|1593.1|1595.6|1594.1|1592.6|1591.1|150
1762176300000|2025-11-03 13:25:00|1594.5|1593|1589.7|1588.2|1595.4|1593.9|1589.7|1588.2|190
1762176600000|2025-11-03 13:30:00|1589.8|1588.3|1592.5|1591|1594|1592.5|1589.8|1588.3|185
1762176900000|2025-11-03 13:35:00|1592.7|1591.2|1595.4|1593.9|1596.1|1594.6|1592.4|1590.9|92
1762177200000|2025-11-03 13:40:00|1595.5|1594|1595.1|1593.6|1595.9|1594.4|1594.6|1593.1|45
1762177500000|2025-11-03 13:45:00|1595|1593.5|1597|1595.5|1597|1595.5|1594.7|1593.2|92
1762177800000|2025-11-03 13:50:00|1596.9|1595.4|1594.6|1593.1|1598|1596.5|1594.1|1592.6|86
1762178100000|2025-11-03 13:55:00|1594.5|1593|1591.3|1589.8|1594.7|1593.2|1590.8|1589.3|123
1762178400000|2025-11-03 14:00:00|1591.4|1589.9|1593.2|1591.7|1595.5|1594|1587.4|1585.9|171
1762178700000|2025-11-03 14:05:00|1593.1|1591.6|1592.7|1591.2|1596.2|1594.7|1591.6|1590.1|82
1762179000000|2025-11-03 14:10:00|1592.8|1591.3|1596.6|1595.1|1596.7|1595.2|1592.2|1590.7|49
1762179300000|2025-11-03 14:15:00|1596.4|1594.9|1599.3|1597.8|1599.3|1597.8|1596|1594.5|97
1762179600000|2025-11-03 14:20:00|1599.2|1597.7|1602.1|1600.6|1604.4|1602.9|1599.1|1597.6|126
1762179900000|2025-11-03 14:25:00|1602.2|1600.7|1599.5|1598|1602.7|1601.2|1598.3|1596.8|86
1762180200000|2025-11-03 14:30:00|1599.7|1598.2|1599.5|1598|1601.3|1599.8|1594.9|1593.4|197
1762180500000|2025-11-03 14:35:00|1599.4|1597.9|1595|1593.5|1599.5|1598|1595|1593.5|135
1762180800000|2025-11-03 14:40:00|1594.9|1593.4|1593.3|1591.8|1596.3|1594.8|1591.7|1590.2|131
1762181100000|2025-11-03 14:45:00|1593.4|1591.9|1594.7|1593.2|1598.2|1596.7|1592.6|1591.1|158
1762181400000|2025-11-03 14:50:00|1594.4|1592.9|1596|1594.5|1596.8|1595.3|1593.7|1592.2|135
1762181700000|2025-11-03 14:55:00|1595.9|1594.4|1595.5|1594|1597.6|1596.1|1594.3|1592.8|111
1762182000000|2025-11-03 15:00:00|1598.3|1594.3|1592.7|1591.2|1598.6|1596.2|1591.8|1590.3|123
1762182300000|2025-11-03 15:05:00|1592.8|1591.3|1591.1|1589.6|1593.6|1592.1|1590.3|1588.8|180
1762182600000|2025-11-03 15:10:00|1590.6|1589.1|1586.6|1585.1|1591|1589.5|1586.4|1584.9|177
1762182900000|2025-11-03 15:15:00|1586.4|1584.9|1585.9|1584.4|1587.5|1586|1584.8|1583.3|204
1762183200000|2025-11-03 15:20:00|1585.8|1584.3|1580.8|1579.3|1585.8|1584.3|1579.5|1578|206
1762183500000|2025-11-03 15:25:00|1581|1579.5|1574.6|1573.1|1581|1579.5|1574.2|1572.7|251
1762183800000|2025-11-03 15:30:00|1574.5|1573|1577.8|1576.3|1578.1|1576.6|1571.8|1570.3|228
1762184100000|2025-11-03 15:35:00|1577.7|1576.2|1583.5|1582|1583.6|1582.1|1575.1|1573.6|223
1762184400000|2025-11-03 15:40:00|1583.4|1581.9|1584.6|1583.1|1585.2|1583.7|1582.1|1580.6|114
1762184700000|2025-11-03 15:45:00|1585|1583.5|1581.8|1580.3|1585.3|1583.8|1581.3|1579.8|85
1762185000000|2025-11-03 15:50:00|1581.9|1580.4|1581.5|1580|1583.8|1582.3|1581.5|1580|76
1762185300000|2025-11-03 15:55:00|1581.6|1580.1|1581.5|1580|1582.9|1581.4|1580.1|1578.6|63
1762185600000|2025-11-03 16:00:00|1581.3|1579.8|1583.1|1581.6|1584.1|1582.6|1580.5|1579|69
1762185900000|2025-11-03 16:05:00|1583|1581.5|1578.8|1577.3|1583.8|1582.3|1577.5|1576|94
1762186200000|2025-11-03 16:10:00|1578.9|1577.4|1579.4|1577.9|1580.2|1578.7|1577.2|1575.7|63
1762186500000|2025-11-03 16:15:00|1579.3|1577.8|1579.4|1577.9|1579.9|1578.4|1576.9|1575.4|60
1762186800000|2025-11-03 16:20:00|1579.5|1578|1579.4|1577.9|1581.4|1579.9|1578.5|1577|70
1762187100000|2025-11-03 16:25:00|1579.3|1577.8|1577.2|1575.7|1579.9|1578.4|1577|1575.5|44
1762187400000|2025-11-03 16:30:00|1577.4|1575.9|1577.7|1576.2|1579|1577.5|1576.3|1574.8|43
1762187700000|2025-11-03 16:35:00|1577.8|1576.3|1579.1|1577.6|1580.5|1579|1577.2|1575.7|59
1762188000000|2025-11-03 16:40:00|1579.2|1577.7|1580.7|1579.2|1581.5|1580|1578.6|1577.1|58
1762188300000|2025-11-03 16:45:00|1580.6|1579.1|1582.5|1581|1583|1581.5|1579.5|1578|125
1762188600000|2025-11-03 16:50:00|1582.4|1580.9|1585.3|1583.8|1585.8|1584.3|1582.4|1580.9|138
1762188900000|2025-11-03 16:55:00|1585.2|1583.7|1583.1|1581.6|1585.3|1583.8|1582.6|1581.1|51
1762189200000|2025-11-03 17:00:00|1583.2|1581.7|1581.8|1580.3|1583.2|1581.7|1580.7|1579.2|66
1762189500000|2025-11-03 17:05:00|1581.7|1580.2|1581.5|1580|1582.5|1581|1580.6|1579.1|48
1762189800000|2025-11-03 17:10:00|1581.6|1580.1|1584|1582.5|1584.1|1582.6|1580.7|1579.2|35
1762190100000|2025-11-03 17:15:00|1583.8|1582.3|1582.3|1580.8|1584.3|1582.8|1581.9|1580.4|33
1762190400000|2025-11-03 17:20:00|1582.4|1580.9|1581.7|1580.2|1583.3|1581.8|1581.5|1580|20
1762190700000|2025-11-03 17:25:00|1581.6|1580.1|1579.5|1578|1581.7|1580.2|1579.4|1577.9|46
1762191000000|2025-11-03 17:30:00|1579.4|1577.9|1579.3|1577.8|1580|1578.5|1578.6|1577.1|37
1762191300000|2025-11-03 17:35:00|1579.1|1577.6|1579.2|1577.7|1580.1|1578.6|1578.9|1577.4|33
1762191600000|2025-11-03 17:40:00|1579.4|1577.9|1580.2|1578.7|1580.9|1579.4|1579.2|1577.7|28
1762191900000|2025-11-03 17:45:00|1579.6|1578.1|1582|1580.5|1582.2|1580.7|1579.5|1578|70
1762192200000|2025-11-03 17:50:00|1582.2|1580.7|1584.5|1583|1584.7|1583.2|1581.8|1580.3|70
1762192500000|2025-11-03 17:55:00|1584.6|1583.1|1582.1|1580.6|1585.1|1583.6|1582.1|1580.6|89
1762192800000|2025-11-03 18:00:00|1582.2|1580.7|1582.4|1580.9|1583.9|1582.4|1581.5|1580|216
1762193100000|2025-11-03 18:05:00|1582.3|1580.8|1581.5|1580|1583|1581.5|1580.5|1579|110
1762193400000|2025-11-03 18:10:00|1581.6|1580.1|1580|1578.5|1581.9|1580.4|1579.9|1578.4|79
1762193700000|2025-11-03 18:15:00|1579.8|1578.3|1579.6|1578.1|1580.5|1579|1579.3|1577.8|36
1762194000000|2025-11-03 18:20:00|1579.7|1578.2|1579.6|1578.1|1580.2|1578.7|1579.2|1577.7|20
1762194300000|2025-11-03 18:25:00|1579.5|1578|1580.4|1578.9|1580.7|1579.2|1579|1577.5|65
1762194600000|2025-11-03 18:30:00|1580.3|1578.8|1580.7|1579.2|1581.1|1579.6|1578.6|1577.1|104
1762194900000|2025-11-03 18:35:00|1580.6|1579.1|1578.7|1577.2|1580.7|1579.2|1578.6|1577.1|34
1762195200000|2025-11-03 18:40:00|1578.8|1577.3|1577.2|1575.7|1579.2|1577.7|1577|1575.5|84
1762195500000|2025-11-03 18:45:00|1577.1|1575.6|1577|1575.5|1578.4|1576.9|1576.8|1575.3|67
1762195800000|2025-11-03 18:50:00|1576.9|1575.4|1577.1|1575.6|1577.1|1575.6|1575.9|1574.4|73
1762196100000|2025-11-03 18:55:00|1577|1575.5|1578|1576.5|1578.8|1577.3|1576.4|1574.9|29
1762196400000|2025-11-03 19:00:00|1578.1|1576.6|1574.2|1572.7|1579|1577.5|1573.4|1571.9|86
1762196700000|2025-11-03 19:05:00|1574.1|1572.6|1576.1|1574.6|1576.9|1575.4|1573.1|1571.6|45
1762197000000|2025-11-03 19:10:00|1576|1574.5|1577|1575.5|1577.5|1576|1575.7|1574.2|31
1762197300000|2025-11-03 19:15:00|1576.8|1575.3|1578.5|1577|1578.6|1577.1|1576.8|1575.3|46
1762197600000|2025-11-03 19:20:00|1578.6|1577.1|1579.3|1577.8|1579.8|1578.3|1578.5|1577|20
1762197900000|2025-11-03 19:25:00|1579.2|1577.7|1578.5|1577|1579.5|1578|1578.5|1577|15
1762198200000|2025-11-03 19:30:00|1578.4|1576.9|1579.1|1577.6|1579.6|1578.1|1577.7|1576.2|33
1762198500000|2025-11-03 19:35:00|1579|1577.5|1579.3|1577.8|1579.3|1577.8|1578|1576.5|17
1762198800000|2025-11-03 19:40:00|1579.1|1577.6|1577.7|1576.2|1579.1|1577.6|1577.3|1575.8|5
1762199100000|2025-11-03 19:45:00|1577.8|1576.3|1578.6|1577.1|1578.8|1577.3|1577.8|1576.3|31
1762199400000|2025-11-03 19:50:00|1578.8|1577.3|1579.9|1578.4|1579.9|1578.4|1577.5|1576|32
1762199700000|2025-11-03 19:55:00|1580.3|1578.8|1577.9|1576.4|1580.4|1578.9|1577.5|1576|26
1762200000000|2025-11-03 20:00:00|1578|1576.5|1580.8|1579.3|1580.8|1579.3|1577.8|1576.3|22
1762200300000|2025-11-03 20:05:00|1580.9|1579.4|1579.1|1577.6|1580.9|1579.4|1579.1|1577.6|21
1762200600000|2025-11-03 20:10:00|1579|1577.5|1579.1|1577.6|1579.5|1578|1578.6|1577.1|20
1762200900000|2025-11-03 20:15:00|1579.2|1577.7|1579.5|1578|1580.1|1578.6|1578.7|1577.2|31
1762201200000|2025-11-03 20:20:00|1579.3|1577.8|1578|1576.5|1580.1|1578.6|1578|1576.5|29
1762201500000|2025-11-03 20:25:00|1577.8|1576.3|1577.7|1576.2|1578|1576.5|1576.8|1575.3|46
1762201800000|2025-11-03 20:30:00|1577.6|1576.1|1577.5|1576|1577.8|1576.3|1576.8|1575.3|30
1762202100000|2025-11-03 20:35:00|1577.2|1575.7|1577.2|1575.7|1577.2|1575.7|1576.8|1575.3|13
1762202400000|2025-11-03 20:40:00|1577.1|1575.6|1577.5|1576|1577.9|1576.4|1576.7|1575.2|18
1762202700000|2025-11-03 20:45:00|1577.4|1575.9|1577.3|1575.8|1577.4|1575.9|1576.4|1574.9|13
1762203000000|2025-11-03 20:50:00|1577.2|1575.7|1579.1|1577.6|1579.3|1577.8|1577.2|1575.7|48
1762203300000|2025-11-03 20:55:00|1579|1577.5|1579|1577.5|1579.2|1577.7|1578.5|1577|18
1762203600000|2025-11-03 21:00:00|1578.9|1577.4|1579.7|1578.2|1579.8|1578.3|1577.9|1576.4|17
1762203900000|2025-11-03 21:05:00|1579.6|1578.1|1578.8|1577.3|1579.8|1578.3|1578.5|1577|8
1762204200000|2025-11-03 21:10:00|1578.7|1577.2|1578.2|1576.7|1578.7|1577.2|1578|1576.5|3
1762204500000|2025-11-03 21:15:00|1578|1576.5|1577.8|1576.3|1578.2|1576.7|1577.7|1576.2|2
1762204800000|2025-11-03 21:20:00|1577.9|1576.4|1578.2|1576.7|1578.3|1576.8|1577.3|1575.8|9
1762205100000|2025-11-03 21:25:00|1578|1576.5|1577.3|1575.8|1578|1576.5|1577.1|1575.6|1
1762205400000|2025-11-03 21:30:00|1577.2|1575.7|1578.1|1576.6|1578.1|1576.6|1576.9|1575.4|5
1762205700000|2025-11-03 21:35:00|1578|1576.5|1579.3|1577.8|1579.3|1577.8|1578|1576.5|10
1762206000000|2025-11-03 21:40:00|1579.2|1577.7|1579|1577.5|1579.4|1577.9|1578.8|1577.3|5
1762206300000|2025-11-03 21:45:00|1578.9|1577.4|1578.3|1576.8|1579.5|1578|1578.3|1576.8|24
1762206600000|2025-11-03 21:50:00|1578.2|1576.7|1579.2|1577.7|1579.2|1577.7|1577.8|1576.3|19
1762206900000|2025-11-03 21:55:00|1579.4|1577.9|1579.6|1578.1|1579.9|1578.4|1579|1577.5|22
1762210800000|2025-11-03 23:00:00|1579.2|1577.7|1579.3|1577.8|1580.3|1578.4|1579.1|1576.3|3
1762211100000|2025-11-03 23:05:00|1579.4|1577.9|1579.1|1575.1|1580.1|1577.9|1578.4|1575|5
1762211400000|2025-11-03 23:10:00|1579|1575|1575.5|1571.5|1579|1576.1|1573.2|1571.1|13
1762211700000|2025-11-03 23:15:00|1575.6|1571.6|1574|1572.5|1575.6|1572.9|1572.6|1570.1|16
1762212000000|2025-11-03 23:20:00|1573.9|1572.4|1576.2|1572.2|1576.2|1573.8|1573.6|1572.1|3
1762212300000|2025-11-03 23:25:00|1575.2|1573.7|1575.2|1573.7|1576.7|1574.6|1575.1|1572.6|12
1762212600000|2025-11-03 23:30:00|1575.3|1573.8|1576.4|1574.9|1577.6|1576.1|1575.2|1573.7|16
1762212900000|2025-11-03 23:35:00|1576.7|1575.2|1575.9|1574.4|1577|1575.4|1575.2|1572.9|29
1762213200000|2025-11-03 23:40:00|1575.4|1573.9|1575.3|1573.8|1575.9|1574.4|1574.8|1573.3|13
1762213500000|2025-11-03 23:45:00|1575.1|1573.6|1576.9|1575.4|1577.2|1575.7|1574.9|1572.6|16
1762213800000|2025-11-03 23:50:00|1576.8|1575.3|1576.4|1574.9|1577.7|1576.2|1576.2|1574.7|10
1762214100000|2025-11-03 23:55:00|1576.3|1574.8|1576.5|1575|1576.5|1575|1576|1574.5|2
1762214400000|2025-11-04 00:00:00|1576.6|1575.1|1575.9|1574.4|1577.6|1576.1|1575.3|1573.8|14
1762214700000|2025-11-04 00:05:00|1575.8|1574.3|1577.6|1576.1|1578.1|1576.6|1575.7|1574.2|22
1762215000000|2025-11-04 00:10:00|1577.5|1576|1578.1|1576.6|1578.6|1577.1|1577.5|1576|12
1762215300000|2025-11-04 00:15:00|1578.2|1576.7|1580.6|1579.1|1582.6|1580.4|1578.1|1576.6|31
1762215600000|2025-11-04 00:20:00|1580.7|1579.2|1581|1579.5|1581.2|1579.7|1580.6|1579.1|9
1762215900000|2025-11-04 00:25:00|1580.9|1579.4|1579.7|1578.2|1582.7|1580.3|1579.2|1577.7|23
1762216200000|2025-11-04 00:30:00|1579.5|1578|1577.7|1576.2|1580.2|1578.7|1577.3|1575.8|8
1762216500000|2025-11-04 00:35:00|1577.6|1576.1|1576.2|1574.7|1577.6|1576.1|1574.9|1573.4|22
1762216800000|2025-11-04 00:40:00|1576.1|1574.6|1574.6|1573.1|1576.6|1575.1|1573.6|1572.1|25
1762217100000|2025-11-04 00:45:00|1574.7|1573.2|1578.9|1577.4|1579.5|1578|1574|1572.5|15
1762217400000|2025-11-04 00:50:00|1578.8|1577.3|1576.9|1575.4|1578.8|1577.3|1576.3|1574.8|26
1762217700000|2025-11-04 00:55:00|1577|1575.5|1577.8|1576.3|1577.9|1576.4|1576.6|1575.1|6
1762218000000|2025-11-04 01:00:00|1578.1|1576.6|1579|1577.5|1579.5|1578|1577.2|1575|15
1762218300000|2025-11-04 01:05:00|1578.9|1577.4|1576|1574.5|1579.2|1577.7|1575.6|1574.1|16
1762218600000|2025-11-04 01:10:00|1576.1|1574.6|1577.5|1576|1577.8|1576.3|1576.1|1574.6|7
1762218900000|2025-11-04 01:15:00|1577.6|1576.1|1578.9|1577.4|1579.5|1578|1576.9|1575.4|14
1762219200000|2025-11-04 01:20:00|1578.8|1577.3|1575.9|1574.4|1579.3|1577.8|1575.7|1574.2|17
1762219500000|2025-11-04 01:25:00|1575.8|1574.3|1574.3|1572.8|1575.8|1574.3|1573.6|1572.1|18
1762219800000|2025-11-04 01:30:00|1574.2|1572.7|1571.1|1569.6|1574.2|1572.7|1569.1|1567.6|68
1762220100000|2025-11-04 01:35:00|1571.2|1569.7|1576|1574.5|1576.5|1575|1571|1569.5|27
1762220400000|2025-11-04 01:40:00|1575.7|1574.2|1576.1|1574.6|1576.9|1575.4|1575.7|1574.2|19
1762220700000|2025-11-04 01:45:00|1576.2|1574.7|1575.1|1573.6|1576.6|1575.1|1574.5|1573|15
1762221000000|2025-11-04 01:50:00|1575.2|1573.7|1575.4|1573.9|1576.6|1575.1|1575.2|1573.7|14
1762221300000|2025-11-04 01:55:00|1575.3|1573.8|1574.6|1573.1|1575.9|1574.4|1574.5|1573|4
1762221600000|2025-11-04 02:00:00|1574.5|1573|1568.5|1567|1574.5|1573|1567.7|1566.2|71
1762221900000|2025-11-04 02:05:00|1568.4|1566.9|1571.6|1570.1|1573.5|1571.2|1568.3|1566.8|72
1762222200000|2025-11-04 02:10:00|1570.9|1569.4|1570.6|1569.1|1572|1570.5|1570.5|1569|18
1762222500000|2025-11-04 02:15:00|1570.7|1569.2|1571|1569.5|1571.9|1570.4|1569.6|1568.1|12
1762222800000|2025-11-04 02:20:00|1570.9|1569.4|1570|1568.5|1571.4|1569.9|1569.4|1567.9|19
1762223100000|2025-11-04 02:25:00|1569.9|1568.4|1571.5|1570|1572.2|1570.7|1569.9|1568.4|40
1762223400000|2025-11-04 02:30:00|1571.2|1569.7|1569.9|1568.4|1572.2|1570.7|1568.5|1567|20
1762223700000|2025-11-04 02:35:00|1570|1568.5|1569.9|1568.4|1570.7|1569.2|1568.1|1566.6|30
1762224000000|2025-11-04 02:40:00|1570|1568.5|1569.2|1567.7|1570.5|1569|1568.9|1567.4|16
1762224300000|2025-11-04 02:45:00|1569.1|1567.6|1564.8|1563.3|1569.7|1568.2|1564.4|1562.3|100
1762224600000|2025-11-04 02:50:00|1564.7|1563.2|1565|1563.5|1565.5|1564|1563.1|1561.6|37
1762224900000|2025-11-04 02:55:00|1564.9|1563.4|1568.8|1567.3|1568.9|1567.4|1564.9|1563.4|65
1762225200000|2025-11-04 03:00:00|1568.9|1567.4|1568.8|1567.3|1570.7|1569.2|1568.4|1566.9|52
1762225500000|2025-11-04 03:05:00|1568.7|1567.2|1569.7|1568.2|1569.8|1568.3|1568.1|1566.6|8
1762225800000|2025-11-04 03:10:00|1569.8|1568.3|1569.3|1567.8|1570.5|1569|1569.2|1567.7|26
1762226100000|2025-11-04 03:15:00|1569.4|1567.9|1568.7|1567.2|1570.2|1568.7|1567.9|1566.4|25
1762226400000|2025-11-04 03:20:00|1568.8|1567.3|1570|1568.5|1570.4|1568.9|1568.7|1567.2|23
1762226700000|2025-11-04 03:25:00|1569.9|1568.4|1570.8|1569.3|1571.3|1569.8|1569.5|1568|17
1762227000000|2025-11-04 03:30:00|1570.7|1569.2|1572.8|1571.3|1573|1571.5|1570.7|1569.2|28
1762227300000|2025-11-04 03:35:00|1572.9|1571.4|1574.6|1573.1|1574.6|1573.1|1572.7|1571.2|27
1762227600000|2025-11-04 03:40:00|1574.7|1573.2|1573.4|1571.9|1574.9|1573.4|1572.7|1571.2|16
1762227900000|2025-11-04 03:45:00|1573.5|1572|1571.4|1569.9|1573.8|1572.3|1571.4|1569.9|11
1762228200000|2025-11-04 03:50:00|1571.5|1570|1572.8|1571.3|1572.8|1571.3|1571.5|1570|11
1762228500000|2025-11-04 03:55:00|1572.7|1571.2|1572.8|1571.3|1573.4|1571.9|1572.5|1571|5
1762228800000|2025-11-04 04:00:00|1572.6|1571.1|1572.4|1570.9|1574|1572.5|1572.2|1570.7|11
1762229100000|2025-11-04 04:05:00|1572.6|1571.1|1574.2|1572.7|1574.6|1573.1|1572.5|1571|14
1762229400000|2025-11-04 04:10:00|1574.1|1572.6|1569.4|1567.9|1574.1|1572.6|1569.4|1567.9|39
1762229700000|2025-11-04 04:15:00|1569.3|1567.8|1572.1|1570.6|1572.1|1570.6|1569.2|1567.7|19
1762230000000|2025-11-04 04:20:00|1572.2|1570.7|1572.2|1570.7|1572.8|1571.3|1571.8|1570.3|4
1762230300000|2025-11-04 04:25:00|1572.1|1570.6|1571.6|1570.1|1572.4|1570.9|1571.5|1570|3
1762230600000|2025-11-04 04:30:00|1571.5|1570|1571.2|1569.7|1572.4|1570.9|1571.1|1569.6|8
1762230900000|2025-11-04 04:35:00|1571.3|1569.8|1571.5|1570|1572|1570.5|1570.4|1568.9|8
1762231200000|2025-11-04 04:40:00|1571.4|1569.9|1570.3|1568.8|1571.4|1569.9|1570.2|1568.7|3
1762231500000|2025-11-04 04:45:00|1570.1|1568.6|1569.4|1567.9|1570.3|1568.8|1568.3|1566.8|17
1762231800000|2025-11-04 04:50:00|1569.5|1568|1570.1|1568.6|1570.2|1568.7|1569.2|1567.7|10
1762232100000|2025-11-04 04:55:00|1570|1568.5|1568.8|1567.3|1570.7|1569.2|1568.8|1567.3|16
1762232400000|2025-11-04 05:00:00|1568.7|1567.2|1566|1564.5|1568.8|1567.3|1565.6|1564.1|39
1762232700000|2025-11-04 05:05:00|1566.2|1564.7|1567.3|1565.8|1567.5|1566|1565.1|1563.6|31
1762233000000|2025-11-04 05:10:00|1567.2|1565.7|1568.2|1566.7|1570|1568.5|1567.1|1565.6|58
1762233300000|2025-11-04 05:15:00|1568.1|1566.6|1568.2|1566.7|1569.4|1567.9|1567.8|1566.3|20
1762233600000|2025-11-04 05:20:00|1568|1566.5|1566.9|1565.4|1568.3|1566.8|1565.5|1564|18
1762233900000|2025-11-04 05:25:00|1567.1|1565.6|1565.9|1564.4|1568.6|1567.1|1565.9|1564.4|21
1762234200000|2025-11-04 05:30:00|1565.7|1564.2|1563.9|1562.4|1567|1565.5|1563.5|1562|54
1762234500000|2025-11-04 05:35:00|1564|1562.5|1555.3|1553.8|1564.4|1562.9|1553.2|1551.7|133
1762234800000|2025-11-04 05:40:00|1555.2|1553.7|1559.1|1557.6|1560.3|1558.8|1555.2|1553.7|81
1762235100000|2025-11-04 05:45:00|1558.8|1557.3|1559.1|1557.6|1560.2|1558.7|1557.5|1556|28
1762235400000|2025-11-04 05:50:00|1559|1557.5|1558.9|1557.4|1559.5|1558|1556.2|1554.7|30
1762235700000|2025-11-04 05:55:00|1558.8|1557.3|1553.9|1552.4|1559.3|1557.8|1551.4|1549.9|151
1762236000000|2025-11-04 06:00:00|1553.8|1552.3|1555.2|1553.7|1555.4|1553.9|1551.1|1549.6|90
1762236300000|2025-11-04 06:05:00|1555.3|1553.8|1554.9|1553.4|1555.5|1554|1553|1551.1|21
1762236600000|2025-11-04 06:10:00|1554.8|1553.3|1555.5|1554|1555.9|1554.4|1552.8|1551.3|31
1762236900000|2025-11-04 06:15:00|1555.6|1554.1|1555.3|1553.8|1556.4|1554.9|1554.5|1553|40
1762237200000|2025-11-04 06:20:00|1555.4|1553.9|1552.7|1551.2|1556.5|1555|1552.1|1550.6|33
1762237500000|2025-11-04 06:25:00|1552.8|1551.3|1555.2|1553.7|1555.4|1553.9|1552.3|1550.8|28
1762237800000|2025-11-04 06:30:00|1555.1|1553.6|1556.7|1555.2|1557.2|1555.7|1553.7|1552.2|26
1762238100000|2025-11-04 06:35:00|1556.9|1555.4|1556.9|1555.4|1557.2|1555.7|1555.3|1553.8|17
1762238400000|2025-11-04 06:40:00|1556.8|1555.3|1558.5|1557|1558.6|1557.1|1556.5|1555|15
1762238700000|2025-11-04 06:45:00|1558.6|1557.1|1558|1556.5|1558.8|1557.3|1556.7|1555.2|16
1762239000000|2025-11-04 06:50:00|1557.9|1556.4|1559.3|1557.8|1560.7|1559.2|1557.9|1556.4|31
1762239300000|2025-11-04 06:55:00|1559.5|1558|1558.3|1556.8|1560.3|1558.8|1558.2|1556.7|28
1762239600000|2025-11-04 07:00:00|1558.2|1556.7|1556.4|1554.9|1558.2|1556.7|1554.5|1553|68
1762239900000|2025-11-04 07:05:00|1556.5|1555|1558|1556.5|1558.6|1557.1|1555.9|1554.4|26
1762240200000|2025-11-04 07:10:00|1558.1|1556.6|1557.7|1556.2|1559.1|1557.6|1556.6|1555.1|15
1762240500000|2025-11-04 07:15:00|1558|1556.5|1560.5|1559|1561.1|1559.6|1557|1555.5|35
1762240800000|2025-11-04 07:20:00|1560.6|1559.1|1560.6|1559.1|1562.5|1561|1560|1558.5|29
1762241100000|2025-11-04 07:25:00|1560.5|1559|1559.9|1558.4|1562|1560.5|1559.8|1558.3|37
1762241400000|2025-11-04 07:30:00|1559.8|1558.3|1559.4|1557.9|1560.1|1558.6|1558.2|1556.7|20
1762241700000|2025-11-04 07:35:00|1559.5|1558|1557.8|1556.3|1559.5|1558|1557.7|1556.2|5
1762242000000|2025-11-04 07:40:00|1557.7|1556.2|1558.9|1557.4|1559.3|1557.8|1557.3|1555.8|18
1762242300000|2025-11-04 07:45:00|1559|1557.5|1560.2|1558.7|1560.4|1558.9|1558.9|1557.4|9
1762242600000|2025-11-04 07:50:00|1560.3|1558.8|1563.4|1561.9|1563.5|1562|1560.3|1558.8|35
1762242900000|2025-11-04 07:55:00|1563.5|1562|1563.7|1562.2|1565.3|1563.8|1563.3|1561.8|59
1762243200000|2025-11-04 08:00:00|1563.8|1562.3|1565.5|1564|1566.4|1564.9|1563|1561.5|56
1762243500000|2025-11-04 08:05:00|1565.6|1564.1|1562.1|1560.6|1565.6|1564.1|1562.1|1560.6|41
1762243800000|2025-11-04 08:10:00|1562|1560.5|1556.2|1554.7|1562.1|1560.6|1556|1554.5|76
1762244100000|2025-11-04 08:15:00|1556.1|1554.6|1554.8|1553.3|1556.5|1555|1553.8|1552.3|42
1762244400000|2025-11-04 08:20:00|1554.7|1553.2|1561|1559.5|1561.7|1560.2|1554.7|1553.2|83
1762244700000|2025-11-04 08:25:00|1561.1|1559.6|1563.7|1562.2|1564.2|1562.7|1560.5|1559|47
1762245000000|2025-11-04 08:30:00|1563.3|1561.8|1561.9|1560.4|1563.7|1562.2|1560.6|1559.1|17
1762245300000|2025-11-04 08:35:00|1561.8|1560.3|1561.4|1559.9|1563.4|1561.9|1560.9|1559.4|22
1762245600000|2025-11-04 08:40:00|1561.5|1560|1564.2|1562.7|1564.4|1562.9|1561.4|1559.9|24
1762245900000|2025-11-04 08:45:00|1564.1|1562.6|1563.6|1562.1|1564.2|1562.7|1562.4|1560.9|40
1762246200000|2025-11-04 08:50:00|1563.7|1562.2|1561|1559.5|1564|1562.5|1560.6|1559.1|19
1762246500000|2025-11-04 08:55:00|1560.9|1559.4|1562.3|1560.8|1563.8|1562.3|1560.9|1559.4|21
1762246800000|2025-11-04 09:00:00|1562.2|1560.7|1563.7|1562.2|1564.6|1563.1|1560.5|1559|26
1762247100000|2025-11-04 09:05:00|1563.6|1562.1|1558.4|1556.9|1563.8|1562.3|1558.1|1556.6|15
1762247400000|2025-11-04 09:10:00|1558.3|1556.8|1557.4|1555.9|1559.2|1557.7|1557.3|1555.8|24
1762247700000|2025-11-04 09:15:00|1557.3|1555.8|1558|1556.5|1558.7|1557.2|1556.7|1555.2|21
1762248000000|2025-11-04 09:20:00|1557.9|1556.4|1557.2|1555.7|1558.5|1557|1557|1555.5|23
1762248300000|2025-11-04 09:25:00|1557.1|1555.6|1556.5|1555|1558|1556.5|1556.2|1554.7|11
1762248600000|2025-11-04 09:30:00|1556.4|1554.9|1559.1|1557.6|1559.5|1558|1556.3|1554.8|32
1762248900000|2025-11-04 09:35:00|1559.2|1557.7|1557.9|1556.4|1559.7|1558.2|1557.5|1556|19
1762249200000|2025-11-04 09:40:00|1558|1556.5|1557.7|1556.2|1558.7|1557.2|1557.3|1555.8|33
1762249500000|2025-11-04 09:45:00|1557.6|1556.1|1556.1|1554.6|1557.7|1556.2|1553.7|1552.2|56
1762249800000|2025-11-04 09:50:00|1556|1554.5|1554.6|1553.1|1556.6|1555.1|1552.6|1551.1|91
1762250100000|2025-11-04 09:55:00|1554.5|1553|1548.5|1547|1555|1553.5|1548.4|1546.9|109
1762250400000|2025-11-04 10:00:00|1548.4|1546.9|1546.2|1544.7|1548.5|1547|1545.3|1543.8|65
1762250700000|2025-11-04 10:05:00|1546.1|1544.6|1551|1549.5|1551|1549.5|1543.2|1541.7|117
1762251000000|2025-11-04 10:10:00|1550.9|1549.4|1554.4|1552.9|1554.4|1552.9|1550|1548.5|64
1762251300000|2025-11-04 10:15:00|1554.3|1552.8|1554.4|1552.9|1556.9|1555.4|1554.1|1552.6|49
1762251600000|2025-11-04 10:20:00|1554.5|1553|1551.9|1550.4|1554.5|1553|1550.6|1549.1|22
1762251900000|2025-11-04 10:25:00|1551.8|1550.3|1553.8|1552.3|1554.3|1552.8|1551.4|1549.9|26
1762252200000|2025-11-04 10:30:00|1553.6|1552.1|1555.7|1554.2|1556.7|1555.2|1553.4|1551.9|55
1762252500000|2025-11-04 10:35:00|1555.8|1554.3|1557.2|1555.7|1557.8|1556.3|1555|1553.5|35
1762252800000|2025-11-04 10:40:00|1557.1|1555.6|1557.4|1555.9|1557.7|1556.2|1556.4|1554.9|51
1762253100000|2025-11-04 10:45:00|1557.5|1556|1554.2|1552.7|1557.5|1556|1553.1|1551.6|15
1762253400000|2025-11-04 10:50:00|1554.1|1552.6|1552|1550.5|1554.2|1552.7|1551.9|1550.4|20
1762253700000|2025-11-04 10:55:00|1552.2|1550.7|1554.5|1553|1554.7|1553.2|1552.2|1550.7|38
1762254000000|2025-11-04 11:00:00|1554.6|1553.1|1556.2|1554.7|1556.7|1555.2|1554.3|1552.8|22
1762254300000|2025-11-04 11:05:00|1556.3|1554.8|1555.1|1553.6|1556.7|1555.2|1554.1|1552.6|32
1762254600000|2025-11-04 11:10:00|1555|1553.5|1556.4|1554.9|1556.9|1555.4|1554.3|1552.8|23
1762254900000|2025-11-04 11:15:00|1556.5|1555|1556.7|1555.2|1558.2|1556.7|1556.2|1554.7|17
1762255200000|2025-11-04 11:20:00|1556.8|1555.3|1556.1|1554.6|1557.2|1555.7|1555.9|1554.4|20
1762255500000|2025-11-04 11:25:00|1556|1554.5|1555.9|1554.4|1556.3|1554.8|1555.4|1553.9|27
1762255800000|2025-11-04 11:30:00|1555.8|1554.3|1557.3|1555.8|1559.3|1557.8|1555.7|1554.2|17
1762256100000|2025-11-04 11:35:00|1557.2|1555.7|1557.1|1555.6|1557.2|1555.7|1555.6|1554.1|24
1762256400000|2025-11-04 11:40:00|1557.2|1555.7|1556.3|1554.8|1557.8|1556.3|1556.3|1554.8|6
1762256700000|2025-11-04 11:45:00|1556.2|1554.7|1558.6|1557.1|1558.6|1557.1|1555.7|1554.2|18
1762257000000|2025-11-04 11:50:00|1558.7|1557.2|1559.1|1557.6|1561.4|1559.9|1558.6|1557.1|41
1762257300000|2025-11-04 11:55:00|1558.8|1557.3|1558.9|1557.4|1559.7|1558.2|1557.9|1556.4|36
1762257600000|2025-11-04 12:00:00|1559|1557.5|1558.2|1556.7|1559|1557.5|1554.1|1552.6|87
1762257900000|2025-11-04 12:05:00|1558.3|1556.8|1556.3|1554.8|1559.8|1558.3|1556.2|1554.7|25
1762258200000|2025-11-04 12:10:00|1556.1|1554.6|1557.2|1555.7|1557.6|1556.1|1552.9|1551.4|52
1762258500000|2025-11-04 12:15:00|1557.1|1555.6|1557.7|1556.2|1559|1557.5|1557.1|1555.6|17
1762258800000|2025-11-04 12:20:00|1557.4|1555.9|1557.6|1556.1|1558.4|1556.9|1555.9|1554.4|49
1762259100000|2025-11-04 12:25:00|1557.5|1556|1558.2|1556.7|1559|1557.5|1556.3|1554.8|14
1762259400000|2025-11-04 12:30:00|1558.1|1556.6|1554.2|1552.7|1558.2|1556.7|1552.9|1551.4|53
1762259700000|2025-11-04 12:35:00|1554.3|1552.8|1555.3|1553.8|1556.5|1555|1554|1552.5|21
1762260000000|2025-11-04 12:40:00|1555.4|1553.9|1556.1|1554.6|1556.3|1554.8|1554.1|1552.6|12
1762260300000|2025-11-04 12:45:00|1556.2|1554.7|1555.3|1553.8|1557.2|1555.7|1554.6|1553.1|18
1762260600000|2025-11-04 12:50:00|1555.1|1553.6|1549.7|1548.2|1555.1|1553.6|1549.4|1547.9|50
1762260900000|2025-11-04 12:55:00|1549.9|1548.4|1547.5|1546|1550.4|1548.9|1547.3|1545.8|72
1762261200000|2025-11-04 13:00:00|1546.7|1545.2|1549.8|1548.3|1550.6|1549.1|1545.5|1544|126
1762261500000|2025-11-04 13:05:00|1550.4|1548.9|1548.9|1547.4|1551.3|1549.8|1548.8|1547.3|50
1762261800000|2025-11-04 13:10:00|1549|1547.5|1551.4|1549.9|1553.4|1551.9|1548.6|1547.1|66
1762262100000|2025-11-04 13:15:00|1551.6|1550.1|1550.4|1548.9|1551.9|1550.4|1549.3|1547.8|26
1762262400000|2025-11-04 13:20:00|1550.2|1548.7|1546.2|1544.7|1551.1|1549.6|1545.7|1544.2|118
1762262700000|2025-11-04 13:25:00|1546.1|1544.6|1544.5|1543|1546.2|1544.7|1540.6|1539.1|153
1762263000000|2025-11-04 13:30:00|1544.7|1543.2|1543.5|1542|1547.5|1546|1543.2|1541.7|58
1762263300000|2025-11-04 13:35:00|1543.4|1541.9|1544|1542.5|1545.4|1543.9|1542|1540.5|106
1762263600000|2025-11-04 13:40:00|1544.1|1542.6|1544.4|1542.9|1546.1|1544.6|1543|1541.5|44
1762263900000|2025-11-04 13:45:00|1544.3|1542.8|1541.5|1540|1545|1543.5|1540.2|1538.7|64
1762264200000|2025-11-04 13:50:00|1541.4|1539.9|1545|1543.5|1545.3|1543.8|1539.7|1538.2|91
1762264500000|2025-11-04 13:55:00|1544.5|1543|1544.7|1543.2|1547.7|1546.2|1543.1|1541.6|105
1762264800000|2025-11-04 14:00:00|1544.5|1543|1544.1|1542.6|1545.4|1543.9|1542.3|1540.8|87
1762265100000|2025-11-04 14:05:00|1544|1542.5|1546.3|1544.8|1546.5|1545|1542.2|1540.7|79
1762265400000|2025-11-04 14:10:00|1546.1|1544.6|1550.2|1548.7|1552.1|1550.6|1545.3|1543.8|133
1762265700000|2025-11-04 14:15:00|1550.1|1548.6|1551.7|1550.2|1553.4|1551.9|1550.1|1548.6|74
1762266000000|2025-11-04 14:20:00|1551.6|1550.1|1550.5|1549|1553.3|1551.8|1549.9|1548.4|80
1762266300000|2025-11-04 14:25:00|1550.4|1548.9|1547.7|1546.2|1553.3|1551.8|1547.6|1546.1|100
1762266600000|2025-11-04 14:30:00|1547.9|1546.4|1538.9|1537.4|1550.1|1548.6|1535.3|1533.8|315
1762266900000|2025-11-04 14:35:00|1538.1|1536.6|1537|1535.5|1541.9|1540.4|1536.1|1534.6|174
1762267200000|2025-11-04 14:40:00|1536.9|1535.4|1538.5|1537|1539.8|1538.3|1533.7|1532.2|245
1762267500000|2025-11-04 14:45:00|1538.4|1536.9|1539|1537.5|1541.4|1539.9|1537.7|1536.2|142
1762267800000|2025-11-04 14:50:00|1538.7|1537.2|1541.6|1540.1|1542.3|1540.8|1538.7|1537.2|153
1762268100000|2025-11-04 14:55:00|1541.7|1540.2|1546.2|1544.7|1548|1546.5|1541.7|1540.2|157
1762268400000|2025-11-04 15:00:00|1546|1544.5|1544.9|1543.4|1547|1545.5|1543.7|1542.2|100
1762268700000|2025-11-04 15:05:00|1545.1|1543.6|1545|1543.5|1547.2|1545.7|1543.9|1542.4|78
1762269000000|2025-11-04 15:10:00|1545.1|1543.6|1543.9|1542.4|1545.4|1543.9|1541.4|1539.9|104
1762269300000|2025-11-04 15:15:00|1543.8|1542.3|1544.3|1542.8|1545.7|1544.2|1542.4|1540.9|126
1762269600000|2025-11-04 15:20:00|1544.4|1542.9|1544.6|1543.1|1546.1|1544.6|1542.5|1541|68
1762269900000|2025-11-04 15:25:00|1544.7|1543.2|1545.2|1543.7|1546|1544.5|1542.9|1541.4|73
1762270200000|2025-11-04 15:30:00|1545.3|1543.8|1550|1548.5|1550.5|1549|1544.8|1543.3|125
1762270500000|2025-11-04 15:35:00|1549.8|1548.3|1550.2|1548.7|1551.4|1549.9|1547.2|1545.7|115
1762270800000|2025-11-04 15:40:00|1550.3|1548.8|1553.8|1552.3|1554.4|1552.9|1550.2|1548.7|157
1762271100000|2025-11-04 15:45:00|1553.9|1552.4|1552.3|1550.8|1554|1552.5|1551.7|1550.2|80
1762271400000|2025-11-04 15:50:00|1552.2|1550.7|1549.9|1548.4|1553.3|1551.8|1549.1|1547.6|89
1762271700000|2025-11-04 15:55:00|1550|1548.5|1552.1|1550.6|1552.6|1551.1|1549.2|1547.7|64
1762272000000|2025-11-04 16:00:00|1552.2|1550.7|1549.1|1547.6|1552.8|1551.3|1548.3|1546.8|100
1762272300000|2025-11-04 16:05:00|1549|1547.5|1549.3|1547.8|1551.3|1549.8|1548.3|1546.8|45
1762272600000|2025-11-04 16:10:00|1549.4|1547.9|1550.1|1548.6|1551.9|1550.4|1548.1|1546.6|88
1762272900000|2025-11-04 16:15:00|1550.4|1548.9|1557.4|1555.9|1558.5|1557|1550.3|1548.8|169
1762273200000|2025-11-04 16:20:00|1557.3|1555.8|1558.7|1557.2|1559.6|1558.1|1556.8|1555.3|105
1762273500000|2025-11-04 16:25:00|1558.8|1557.3|1560.8|1559.3|1561.4|1559.9|1557.9|1556.4|138
1762273800000|2025-11-04 16:30:00|1560.9|1559.4|1560.5|1559|1563.8|1562.3|1560|1558.5|239
1762274100000|2025-11-04 16:35:00|1560.6|1559.1|1561.9|1560.4|1564.1|1562.6|1560.4|1558.9|110
1762274400000|2025-11-04 16:40:00|1562|1560.5|1560.5|1559|1562|1560.5|1558.4|1556.9|127
1762274700000|2025-11-04 16:45:00|1560.6|1559.1|1559|1557.5|1561.4|1559.9|1558.9|1557.4|73
1762275000000|2025-11-04 16:50:00|1559.1|1557.6|1560.2|1558.7|1560.3|1558.8|1558.1|1556.6|54
1762275300000|2025-11-04 16:55:00|1560|1558.5|1560.8|1559.3|1560.8|1559.3|1559.2|1557.7|52
1762275600000|2025-11-04 17:00:00|1560.9|1559.4|1561.1|1559.6|1561.8|1560.3|1559.9|1558.4|63
1762275900000|2025-11-04 17:05:00|1561|1559.5|1557.5|1556|1561.2|1559.7|1557.1|1555.6|71
1762276200000|2025-11-04 17:10:00|1557.4|1555.9|1557.9|1556.4|1558.9|1557.4|1557|1555.5|81
1762276500000|2025-11-04 17:15:00|1558|1556.5|1553.2|1551.7|1558.5|1557|1553|1551.5|91
1762276800000|2025-11-04 17:20:00|1553.1|1551.6|1552.9|1551.4|1554.3|1552.8|1551.7|1550.2|100
1762277100000|2025-11-04 17:25:00|1552.8|1551.3|1551.3|1549.8|1553.4|1551.9|1551.2|1549.7|70
1762277400000|2025-11-04 17:30:00|1551.2|1549.7|1553.4|1551.9|1553.7|1552.2|1551|1549.5|88
1762277700000|2025-11-04 17:35:00|1553.3|1551.8|1551.5|1550|1553.6|1552.1|1551|1549.5|40
1762278000000|2025-11-04 17:40:00|1551.4|1549.9|1551.8|1550.3|1552.2|1550.7|1550.7|1549.2|29
1762278300000|2025-11-04 17:45:00|1551.9|1550.4|1551.9|1550.4|1553.7|1552.2|1551.2|1549.7|51
1762278600000|2025-11-04 17:50:00|1552|1550.5|1551.4|1549.9|1552.5|1551|1550|1548.5|77
1762278900000|2025-11-04 17:55:00|1551.2|1549.7|1552.3|1550.8|1552.6|1551.1|1549.8|1548.3|70
1762279200000|2025-11-04 18:00:00|1552.2|1550.7|1551.5|1550|1553.3|1551.8|1550.3|1548.8|191
1762279500000|2025-11-04 18:05:00|1551.4|1549.9|1549.2|1547.7|1551.4|1549.9|1549.2|1547.7|87
1762279800000|2025-11-04 18:10:00|1549.3|1547.8|1549.6|1548.1|1550.3|1548.8|1548.5|1547|45
1762280100000|2025-11-04 18:15:00|1549.7|1548.2|1548.5|1547|1550.7|1549.2|1548.5|1547|26
1762280400000|2025-11-04 18:20:00|1548.6|1547.1|1547.6|1546.1|1549.3|1547.8|1547.6|1546.1|35
1762280700000|2025-11-04 18:25:00|1547.5|1546|1547.1|1545.6|1547.8|1546.3|1545.1|1543.6|61
1762281000000|2025-11-04 18:30:00|1547|1545.5|1544.8|1543.3|1547.7|1546.2|1544|1542.5|46
1762281300000|2025-11-04 18:35:00|1544.7|1543.2|1542.4|1540.9|1544.7|1543.2|1542|1540.5|44
1762281600000|2025-11-04 18:40:00|1542.5|1541|1543.2|1541.7|1543.2|1541.7|1541.7|1540.2|73
1762281900000|2025-11-04 18:45:00|1543.1|1541.6|1544.3|1542.8|1545.5|1544|1543|1541.5|41
1762282200000|2025-11-04 18:50:00|1544.4|1542.9|1545.8|1544.3|1546.2|1544.7|1544.2|1542.7|24
1762282500000|2025-11-04 18:55:00|1545.7|1544.2|1544.7|1543.2|1546.3|1544.8|1544.7|1543.2|16
1762282800000|2025-11-04 19:00:00|1544.8|1543.3|1545|1543.5|1547|1545.5|1543.6|1542.1|71
1762283100000|2025-11-04 19:05:00|1545.1|1543.6|1543.4|1541.9|1545.1|1543.6|1543.2|1541.7|16
1762283400000|2025-11-04 19:10:00|1543.2|1541.7|1545.1|1543.6|1546.4|1544.9|1543.2|1541.7|20
1762283700000|2025-11-04 19:15:00|1545|1543.5|1545.5|1544|1546.1|1544.6|1545|1543.5|27
1762284000000|2025-11-04 19:20:00|1545.4|1543.9|1544.5|1543|1545.5|1544|1543.6|1542.1|31
1762284300000|2025-11-04 19:25:00|1544.6|1543.1|1543.1|1541.6|1545|1543.5|1542.6|1541.1|13
1762284600000|2025-11-04 19:30:00|1543|1541.5|1543.1|1541.6|1543.5|1542|1540.6|1539.1|35
1762284900000|2025-11-04 19:35:00|1543|1541.5|1541.6|1540.1|1543.1|1541.6|1541.3|1539.8|31
1762285200000|2025-11-04 19:40:00|1541.7|1540.2|1541.6|1540.1|1542.5|1541|1540.3|1538.8|24
1762285500000|2025-11-04 19:45:00|1541.5|1540|1540.6|1539.1|1541.7|1540.2|1540.5|1539|14
1762285800000|2025-11-04 19:50:00|1540.4|1538.9|1541.1|1539.6|1541.3|1539.8|1539.5|1538|43
1762286100000|2025-11-04 19:55:00|1541.2|1539.7|1540.4|1538.9|1541.6|1540.1|1540.2|1538.7|20
1762286400000|2025-11-04 20:00:00|1540.6|1539.1|1539.5|1538|1541.9|1540.4|1539.5|1538|19
1762286700000|2025-11-04 20:05:00|1539.4|1537.9|1540.3|1538.8|1541.4|1539.9|1539.4|1537.9|28
1762287000000|2025-11-04 20:10:00|1540.2|1538.7|1540.3|1538.8|1540.4|1538.9|1538.7|1537.2|32
1762287300000|2025-11-04 20:15:00|1540.4|1538.9|1540.1|1538.6|1541|1539.5|1539.9|1538.4|39
1762287600000|2025-11-04 20:20:00|1540|1538.5|1540|1538.5|1540.1|1538.6|1538.8|1537.3|32
1762287900000|2025-11-04 20:25:00|1539.9|1538.4|1542.4|1540.9|1542.7|1541.2|1539.7|1538.2|28
1762288200000|2025-11-04 20:30:00|1542.5|1541|1541.6|1540.1|1543|1541.5|1541.4|1539.9|21
1762288500000|2025-11-04 20:35:00|1541.7|1540.2|1542.7|1541.2|1543.7|1542.2|1541.6|1540.1|18
1762288800000|2025-11-04 20:40:00|1542.6|1541.1|1544.3|1542.8|1545|1543.5|1542.6|1541.1|41
1762289100000|2025-11-04 20:45:00|1544.4|1542.9|1542.6|1541.1|1544.4|1542.9|1542.4|1540.9|25
1762289400000|2025-11-04 20:50:00|1542.4|1540.9|1540.8|1539.3|1542.9|1541.4|1540.7|1539.2|54
1762289700000|2025-11-04 20:55:00|1541|1539.5|1540.2|1538.7|1541|1539.5|1539.5|1538|33
1762290000000|2025-11-04 21:00:00|1540.3|1538.8|1539.7|1538.2|1541.4|1539.9|1539.7|1538.2|22
1762290300000|2025-11-04 21:05:00|1539.6|1538.1|1538.9|1537.4|1539.9|1538.4|1538.9|1537.4|10
1762290600000|2025-11-04 21:10:00|1539|1537.5|1539.1|1537.6|1539.8|1538.3|1539|1537.5|3
1762290900000|2025-11-04 21:15:00|1539.2|1537.7|1539.4|1537.9|1539.5|1538|1539|1537.5|6
1762291200000|2025-11-04 21:20:00|1539.3|1537.8|1538.8|1537.3|1539.4|1537.9|1538.7|1537.2|7
1762291500000|2025-11-04 21:25:00|1538.7|1537.2|1539.8|1538.3|1539.8|1538.3|1537.8|1536.3|20
1762291800000|2025-11-04 21:30:00|1539.9|1538.4|1539.9|1538.4|1540.9|1539.4|1539.8|1538.3|14
1762292100000|2025-11-04 21:35:00|1540|1538.5|1539.3|1537.8|1540.1|1538.6|1539|1537.5|4
1762292400000|2025-11-04 21:40:00|1539.4|1537.9|1539.8|1538.3|1540.2|1538.7|1539.4|1537.9|5
1762292700000|2025-11-04 21:45:00|1539.7|1538.2|1540.3|1538.8|1540.5|1539|1539.6|1538.1|2
1762293000000|2025-11-04 21:50:00|1540.4|1538.9|1542.1|1540.6|1542.3|1540.8|1540.4|1538.9|10
1762293300000|2025-11-04 21:55:00|1542|1540.5|1540.4|1538.9|1542.1|1540.6|1539.6|1538.1|41
1762297200000|2025-11-04 23:00:00|1543.2|1539.2|1539.9|1538.4|1543.2|1540.5|1539.7|1538.2|9
1762297500000|2025-11-04 23:05:00|1540.5|1539|1540.2|1536.2|1541.5|1539.4|1538.8|1536.2|29
1762297800000|2025-11-04 23:10:00|1540.6|1536.6|1538.7|1537.2|1540.6|1537.6|1538.6|1535.5|13
1762298100000|2025-11-04 23:15:00|1539.8|1535.8|1540.3|1536.3|1540.4|1537.2|1538.6|1535.8|9
1762298400000|2025-11-04 23:20:00|1540.2|1536.2|1539.6|1538.1|1540.2|1538.1|1539.4|1536.2|3
1762298700000|2025-11-04 23:25:00|1539.4|1537.9|1539.2|1537.7|1539.4|1537.9|1538.7|1537.2|3
1762299000000|2025-11-04 23:30:00|1539|1537.5|1538.1|1536.6|1539|1537.5|1538.1|1536.6|5
1762299300000|2025-11-04 23:35:00|1538|1536.5|1537|1535.5|1538.2|1536.6|1537|1534.2|15
1762299600000|2025-11-04 23:40:00|1537.1|1535.6|1537.5|1536|1537.5|1536|1536.8|1535.3|5
1762299900000|2025-11-04 23:45:00|1537.4|1535.9|1533.4|1531.9|1537.4|1535.9|1533.1|1531.6|74
1762300200000|2025-11-04 23:50:00|1533.2|1531.7|1533.8|1532.3|1535.5|1534|1532.4|1530.9|32
1762300500000|2025-11-04 23:55:00|1534|1532.5|1535|1533.5|1535.8|1534.3|1533.2|1531.5|21
1762300800000|2025-11-05 00:00:00|1534.9|1533.4|1538.4|1536.9|1539.3|1537.1|1534.5|1533|57
1762301100000|2025-11-05 00:05:00|1538.5|1537|1535.9|1534.4|1539|1537.4|1535.6|1534.1|16
1762301400000|2025-11-05 00:10:00|1535.8|1534.3|1537.7|1536.2|1537.7|1536.2|1535.6|1533.3|7
1762301700000|2025-11-05 00:15:00|1537.8|1536.3|1538.6|1537.1|1539.6|1538|1537.7|1535.6|11
1762302000000|2025-11-05 00:20:00|1538.5|1537|1538.2|1536.7|1539.9|1537.8|1538.2|1535.8|8
1762302300000|2025-11-05 00:25:00|1538.1|1536.6|1535.1|1533.6|1538.2|1536.7|1534.4|1532.9|17
1762302600000|2025-11-05 00:30:00|1535.3|1533.8|1529.3|1527.8|1535.4|1533.9|1528.3|1525.8|45
1762302900000|2025-11-05 00:35:00|1530|1528.5|1527.7|1526.2|1532.4|1529.8|1525.9|1523.9|81
1762303200000|2025-11-05 00:40:00|1527.6|1526.1|1525.9|1524.4|1529|1526.2|1524.1|1522.2|64
1762303500000|2025-11-05 00:45:00|1526|1524.5|1527.7|1526.2|1529.4|1527.6|1524.8|1522.4|64
1762303800000|2025-11-05 00:50:00|1527.6|1526.1|1527.9|1526.4|1529.4|1527.2|1526.1|1523.2|53
1762304100000|2025-11-05 00:55:00|1528|1526.5|1529.6|1528.1|1531.6|1529.4|1526.6|1525.1|35
1762304400000|2025-11-05 01:00:00|1529.7|1528.2|1531.9|1530.4|1532.5|1531|1529.6|1527.4|52
1762304700000|2025-11-05 01:05:00|1532|1530.5|1527.3|1525.8|1532|1530.5|1527.3|1525.8|47
1762305000000|2025-11-05 01:10:00|1527.4|1525.9|1530|1528.5|1531.1|1529.6|1527|1525.5|20
1762305300000|2025-11-05 01:15:00|1529.8|1528.3|1524.2|1522.7|1530|1528.5|1523.1|1521.6|86
1762305600000|2025-11-05 01:20:00|1524.4|1522.9|1529.6|1528.1|1529.6|1528.1|1524.2|1522.7|58
1762305900000|2025-11-05 01:25:00|1529.5|1528|1531.6|1530.1|1533.1|1531.6|1529.5|1528|59
1762306200000|2025-11-05 01:30:00|1531.5|1530|1528.8|1527.3|1532.9|1531.4|1528.4|1526.9|42
1762306500000|2025-11-05 01:35:00|1528.7|1527.2|1531.4|1529.9|1532.9|1531.4|1528.7|1527.2|64
1762306800000|2025-11-05 01:40:00|1531.5|1530|1532.6|1531.1|1535.9|1534.4|1531.4|1529.9|51
1762307100000|2025-11-05 01:45:00|1532.5|1531|1532.1|1530.6|1533.6|1531.2|1529.1|1527.6|22
1762307400000|2025-11-05 01:50:00|1532|1530.5|1530.1|1528.6|1532.2|1530.7|1529.4|1527.9|34
1762307700000|2025-11-05 01:55:00|1529.9|1528.4|1532.3|1530.8|1533|1531.5|1528.7|1527.2|22
1762308000000|2025-11-05 02:00:00|1532.4|1530.9|1531.5|1530|1533.9|1532.4|1530.7|1529.2|38
1762308300000|2025-11-05 02:05:00|1531.6|1530.1|1534.6|1533.1|1536.2|1534.7|1531.5|1530|38
1762308600000|2025-11-05 02:10:00|1534.7|1533.2|1534.5|1533|1535.1|1533.6|1533.2|1531.7|14
1762308900000|2025-11-05 02:15:00|1534.6|1533.1|1530.7|1529.2|1534.6|1533.1|1530.1|1528.6|40
1762309200000|2025-11-05 02:20:00|1530.8|1529.3|1530.6|1529.1|1531.5|1530|1528.2|1526.7|43
1762309500000|2025-11-05 02:25:00|1529.6|1528.1|1530|1528.5|1530.7|1529.2|1527.9|1526.4|36
1762309800000|2025-11-05 02:30:00|1530.1|1528.6|1532.3|1530.8|1532.9|1531.4|1530.1|1528.6|20
1762310100000|2025-11-05 02:35:00|1532.2|1530.7|1535.1|1533.6|1536.4|1534.9|1532.2|1530.7|37
1762310400000|2025-11-05 02:40:00|1535.2|1533.7|1535|1533.5|1535.8|1534.3|1534|1532.5|25
1762310700000|2025-11-05 02:45:00|1535.1|1533.6|1537.6|1536.1|1539|1537.5|1534.7|1533.2|51
1762311000000|2025-11-05 02:50:00|1537.7|1536.2|1539.3|1537.8|1539.5|1538|1536.2|1534.7|35
1762311300000|2025-11-05 02:55:00|1539.4|1537.9|1538|1536.5|1539.7|1538.2|1537.5|1536|37
1762311600000|2025-11-05 03:00:00|1538.1|1536.6|1540|1538.5|1541.6|1540.1|1537.2|1535.7|71
1762311900000|2025-11-05 03:05:00|1540.1|1538.6|1540.6|1539.1|1542|1540.5|1539.8|1538.3|36
1762312200000|2025-11-05 03:10:00|1541.1|1539.6|1540.2|1538.7|1541.8|1540.3|1539.8|1538.3|20
1762312500000|2025-11-05 03:15:00|1540.1|1538.6|1539.9|1538.4|1540.5|1539|1539|1537.5|21
1762312800000|2025-11-05 03:20:00|1540|1538.5|1538.9|1537.4|1540.1|1538.6|1538|1536.5|15
1762313100000|2025-11-05 03:25:00|1538.8|1537.3|1539.3|1537.8|1540.1|1538.6|1538.3|1536.8|23
1762313400000|2025-11-05 03:30:00|1539.5|1538|1539.7|1538.2|1540.7|1539.2|1538.4|1536.9|36
1762313700000|2025-11-05 03:35:00|1539.8|1538.3|1539|1537.5|1540.2|1538.7|1538.7|1537.2|18
1762314000000|2025-11-05 03:40:00|1539.2|1537.7|1539.6|1538.1|1539.7|1538.2|1538.9|1537.4|22
1762314300000|2025-11-05 03:45:00|1539.9|1538.4|1544.1|1542.6|1544.2|1542.7|1539.8|1538.3|42
1762314600000|2025-11-05 03:50:00|1544|1542.5|1541.4|1539.9|1544.9|1543.4|1541|1539.5|66
1762314900000|2025-11-05 03:55:00|1541.5|1540|1542.5|1541|1543.2|1541.7|1541.3|1539.8|21
1762315200000|2025-11-05 04:00:00|1542.4|1540.9|1542.7|1541.2|1542.9|1541.4|1541.9|1540.4|24
1762315500000|2025-11-05 04:05:00|1542.6|1541.1|1540|1538.5|1542.6|1541.1|1539.2|1537.7|45
1762315800000|2025-11-05 04:10:00|1539.9|1538.4|1539.9|1538.4|1541.5|1540|1539.8|1538.3|19
1762316100000|2025-11-05 04:15:00|1539.8|1538.3|1539.1|1537.6|1539.8|1538.3|1538|1536.5|12
1762316400000|2025-11-05 04:20:00|1539|1537.5|1539.5|1538|1540.7|1539.2|1538.8|1537.3|16
1762316700000|2025-11-05 04:25:00|1539.4|1537.9|1540.2|1538.7|1540.4|1538.9|1539.3|1537.8|5
1762317000000|2025-11-05 04:30:00|1540.3|1538.8|1541.4|1539.9|1543.5|1542|1540.2|1538.7|34
1762317300000|2025-11-05 04:35:00|1541.5|1540|1542.6|1541.1|1543.5|1542|1541.1|1539.6|10
1762317600000|2025-11-05 04:40:00|1542.5|1541|1542.5|1541|1544.1|1542.6|1541.9|1540.4|30
1762317900000|2025-11-05 04:45:00|1542.4|1540.9|1540.8|1539.3|1543|1541.5|1540.6|1539.1|22
1762318200000|2025-11-05 04:50:00|1540.9|1539.4|1541.2|1539.7|1542.1|1540.6|1540.7|1539.2|16
1762318500000|2025-11-05 04:55:00|1541.4|1539.9|1540.9|1539.4|1541.4|1539.9|1539.9|1538.4|7
1762318800000|2025-11-05 05:00:00|1541|1539.5|1540.5|1539|1542.1|1540.6|1540.4|1538.9|10
1762319100000|2025-11-05 05:05:00|1540.4|1538.9|1541.7|1540.2|1543|1541.5|1540.2|1538.7|19
1762319400000|2025-11-05 05:10:00|1541.8|1540.3|1542.7|1541.2|1543|1541.5|1541.6|1540.1|13
1762319700000|2025-11-05 05:15:00|1542.5|1541|1544.1|1542.6|1544.8|1543.3|1542.2|1540.7|15
1762320000000|2025-11-05 05:20:00|1544.2|1542.7|1544.5|1543|1545.6|1544.1|1543.8|1542.3|30
1762320300000|2025-11-05 05:25:00|1544.6|1543.1|1543.9|1542.4|1545.7|1544.2|1543.8|1542.3|11
1762320600000|2025-11-05 05:30:00|1543.7|1542.2|1544.4|1542.9|1545.5|1544|1543.3|1541.8|30
1762320900000|2025-11-05 05:35:00|1544.6|1543.1|1544.2|1542.7|1545.8|1544.3|1543.3|1541.8|29
1762321200000|2025-11-05 05:40:00|1544.3|1542.8|1541.7|1540.2|1544.9|1543.4|1541.2|1539.7|29
1762321500000|2025-11-05 05:45:00|1541.6|1540.1|1539.1|1537.6|1541.7|1540.2|1537.1|1535.6|42
1762321800000|2025-11-05 05:50:00|1538.9|1537.4|1538.4|1536.9|1540|1538.5|1536.4|1534.9|21
1762322100000|2025-11-05 05:55:00|1538.5|1537|1536.8|1535.3|1538.5|1537|1535.9|1534.4|30
1762322400000|2025-11-05 06:00:00|1536.9|1535.4|1538.9|1537.4|1539.8|1538.3|1536.4|1534.9|31
1762322700000|2025-11-05 06:05:00|1538.8|1537.3|1538.5|1537|1540.1|1538.6|1538.3|1536.8|22
1762323000000|2025-11-05 06:10:00|1538.3|1536.8|1538.4|1536.9|1539.5|1538|1538.1|1536.6|9
1762323300000|2025-11-05 06:15:00|1538.5|1537|1540.5|1539|1540.5|1539|1538.2|1536.7|16
1762323600000|2025-11-05 06:20:00|1540.6|1539.1|1542.9|1541.4|1542.9|1541.4|1539.3|1537.8|36
1762323900000|2025-11-05 06:25:00|1542.8|1541.3|1542.6|1541.1|1543.9|1542.4|1542|1540.5|29
1762324200000|2025-11-05 06:30:00|1542.8|1541.3|1544.8|1543.3|1544.9|1543.4|1541.1|1539.6|39
1762324500000|2025-11-05 06:35:00|1544.7|1543.2|1542.2|1540.7|1546.1|1544.6|1542.2|1540.7|31
1762324800000|2025-11-05 06:40:00|1542.1|1540.6|1543.9|1542.4|1544.9|1543.4|1541.5|1540|46
1762325100000|2025-11-05 06:45:00|1543.8|1542.3|1542.3|1540.8|1543.8|1542.3|1540.4|1538.9|41
1762325400000|2025-11-05 06:50:00|1542.6|1541.1|1542.7|1541.2|1544.1|1542.6|1542.1|1540.6|28
1762325700000|2025-11-05 06:55:00|1543.2|1541.7|1542|1540.5|1543.2|1541.7|1541.5|1540|11
1762326000000|2025-11-05 07:00:00|1541.9|1540.4|1540.6|1539.1|1543.6|1542.1|1540.6|1539.1|34
1762326300000|2025-11-05 07:05:00|1540.5|1539|1538.4|1536.9|1541.2|1539.7|1538.2|1536.7|29
1762326600000|2025-11-05 07:10:00|1538.5|1537|1540.6|1539.1|1541.2|1539.7|1538.3|1536.8|35
1762326900000|2025-11-05 07:15:00|1540.5|1539|1540.9|1539.4|1544.5|1543|1540.5|1539|69
1762327200000|2025-11-05 07:20:00|1540.7|1539.2|1539.6|1538.1|1540.7|1539.2|1538.3|1536.8|45
1762327500000|2025-11-05 07:25:00|1539.5|1538|1541|1539.5|1541.1|1539.6|1539.1|1537.6|24
1762327800000|2025-11-05 07:30:00|1540.5|1539|1540.2|1538.7|1541.5|1540|1539.8|1538.3|21
1762328100000|2025-11-05 07:35:00|1540.1|1538.6|1540|1538.5|1541|1539.5|1539|1537.5|29
1762328400000|2025-11-05 07:40:00|1539.9|1538.4|1542.5|1541|1543.3|1541.8|1539.6|1538.1|46
1762328700000|2025-11-05 07:45:00|1542.7|1541.2|1543|1541.5|1543.2|1541.7|1540.9|1539.4|19
1762329000000|2025-11-05 07:50:00|1543.1|1541.6|1543.3|1541.8|1543.8|1542.3|1542.4|1540.9|10
1762329300000|2025-11-05 07:55:00|1543.4|1541.9|1543.8|1542.3|1544.4|1542.9|1542.6|1541.1|38
1762329600000|2025-11-05 08:00:00|1543.3|1541.8|1542.1|1540.6|1543.3|1541.8|1540.2|1538.7|55
1762329900000|2025-11-05 08:05:00|1542|1540.5|1550.8|1549.3|1551.4|1549.9|1542|1540.5|137
1762330200000|2025-11-05 08:10:00|1550.7|1549.2|1547.1|1545.6|1552.5|1551|1546.5|1545|90
1762330500000|2025-11-05 08:15:00|1546.8|1545.3|1546.2|1544.7|1547.3|1545.8|1545.2|1543.7|47
1762330800000|2025-11-05 08:20:00|1546|1544.5|1543.6|1542.1|1546|1544.5|1540.5|1539|55
1762331100000|2025-11-05 08:25:00|1543.5|1542|1544.4|1542.9|1545.3|1543.8|1542.9|1541.4|47
1762331400000|2025-11-05 08:30:00|1544.3|1542.8|1544.7|1543.2|1545.5|1544|1543.7|1542.2|28
1762331700000|2025-11-05 08:35:00|1544.6|1543.1|1546.3|1544.8|1547.6|1546.1|1544|1542.5|34
1762332000000|2025-11-05 08:40:00|1546.1|1544.6|1545.3|1543.8|1547.7|1546.2|1544.6|1543.1|10
1762332300000|2025-11-05 08:45:00|1545.4|1543.9|1543.6|1542.1|1545.6|1544.1|1542.4|1540.9|37
1762332600000|2025-11-05 08:50:00|1543.7|1542.2|1546.9|1545.4|1547|1545.5|1543.3|1541.8|33
1762332900000|2025-11-05 08:55:00|1547|1545.5|1545.8|1544.3|1548.2|1546.7|1545.8|1544.3|23
1762333200000|2025-11-05 09:00:00|1545.2|1543.7|1544.1|1542.6|1545.7|1544.2|1543.6|1542.1|48
1762333500000|2025-11-05 09:05:00|1543.9|1542.4|1543.9|1542.4|1545.1|1543.6|1543.6|1542.1|18
1762333800000|2025-11-05 09:10:00|1544|1542.5|1537.7|1536.2|1544|1542.5|1537.2|1535.7|83
1762334100000|2025-11-05 09:15:00|1537.4|1535.9|1535.4|1533.9|1537.8|1536.3|1535.3|1533.8|41
1762334400000|2025-11-05 09:20:00|1535.3|1533.8|1533|1531.5|1535.9|1534.4|1532.1|1530.6|66
1762334700000|2025-11-05 09:25:00|1532.9|1531.4|1533.8|1532.3|1534.8|1533.3|1532.9|1531.4|30
1762335000000|2025-11-05 09:30:00|1533.7|1532.2|1534.7|1533.2|1535.8|1534.3|1533.4|1531.9|31
1762335300000|2025-11-05 09:35:00|1534.5|1533|1535.9|1534.4|1536|1534.5|1534.1|1532.6|16
1762335600000|2025-11-05 09:40:00|1536|1534.5|1535.9|1534.4|1537.1|1535.6|1535.2|1533.7|25
1762335900000|2025-11-05 09:45:00|1535.8|1534.3|1535.4|1533.9|1536.1|1534.6|1533.9|1532.4|32
1762336200000|2025-11-05 09:50:00|1535.3|1533.8|1537.2|1535.7|1537.7|1536.2|1535.2|1533.7|18
1762336500000|2025-11-05 09:55:00|1537.3|1535.8|1534.7|1533.2|1537.5|1536|1534.6|1533.1|24
1762336800000|2025-11-05 10:00:00|1534.5|1533|1532|1530.5|1534.5|1533|1531.1|1529.6|45
1762337100000|2025-11-05 10:05:00|1531.8|1530.3|1531.1|1529.6|1532.4|1530.9|1528.1|1526.6|74
1762337400000|2025-11-05 10:10:00|1531|1529.5|1529.1|1527.6|1531.3|1529.8|1528.2|1526.7|20
1762337700000|2025-11-05 10:15:00|1529|1527.5|1532|1530.5|1532.1|1530.6|1528.4|1526.9|37
1762338000000|2025-11-05 10:20:00|1531.9|1530.4|1533.4|1531.9|1533.8|1532.3|1531.5|1530|53
1762338300000|2025-11-05 10:25:00|1533.5|1532|1531.6|1530.1|1533.5|1532|1531.6|1530.1|23
1762338600000|2025-11-05 10:30:00|1531.7|1530.2|1532.1|1530.6|1533|1531.5|1531.5|1530|42
1762338900000|2025-11-05 10:35:00|1532.2|1530.7|1533.7|1532.2|1534.5|1533|1531.8|1530.3|31
1762339200000|2025-11-05 10:40:00|1533.6|1532.1|1534.9|1533.4|1535.5|1534|1533.1|1531.6|35
1762339500000|2025-11-05 10:45:00|1534.8|1533.3|1534.7|1533.2|1535.5|1534|1533.7|1532.2|17
1762339800000|2025-11-05 10:50:00|1534.8|1533.3|1530.5|1529|1534.9|1533.4|1530.4|1528.9|43
1762340100000|2025-11-05 10:55:00|1530.6|1529.1|1528.9|1527.4|1530.6|1529.1|1527|1525.5|48
1762340400000|2025-11-05 11:00:00|1529|1527.5|1531.9|1530.4|1532.4|1530.9|1527.9|1526.4|31
1762340700000|2025-11-05 11:05:00|1531.8|1530.3|1528.6|1527.1|1531.8|1530.3|1528.2|1526.7|18
1762341000000|2025-11-05 11:10:00|1528.5|1527|1529.5|1528|1529.8|1528.3|1528.2|1526.7|17
1762341300000|2025-11-05 11:15:00|1529.4|1527.9|1529.1|1527.6|1531.2|1529.7|1528.8|1527.3|18
1762341600000|2025-11-05 11:20:00|1529.2|1527.7|1528.5|1527|1529.6|1528.1|1528.1|1526.6|13
1762341900000|2025-11-05 11:25:00|1528.7|1527.2|1528.9|1527.4|1529.6|1528.1|1528.3|1526.8|15
1762342200000|2025-11-05 11:30:00|1528.8|1527.3|1528.2|1526.7|1529.8|1528.3|1527.7|1526.2|22
1762342500000|2025-11-05 11:35:00|1528.1|1526.6|1530.2|1528.7|1530.4|1528.9|1527.4|1525.9|15
1762342800000|2025-11-05 11:40:00|1530.3|1528.8|1531.6|1530.1|1532.9|1531.4|1530.2|1528.7|33
1762343100000|2025-11-05 11:45:00|1531.7|1530.2|1534|1532.5|1534.1|1532.6|1531.2|1529.7|26
1762343400000|2025-11-05 11:50:00|1533.9|1532.4|1532.8|1531.3|1534.9|1533.4|1532.6|1531.1|14
1762343700000|2025-11-05 11:55:00|1532.9|1531.4|1532.9|1531.4|1533.7|1532.2|1532.4|1530.9|4
1762344000000|2025-11-05 12:00:00|1532.8|1531.3|1528.9|1527.4|1533.2|1531.7|1528.5|1527|32
1762344300000|2025-11-05 12:05:00|1529.3|1527.8|1530.3|1528.8|1530.6|1529.1|1528.9|1527.4|14
1762344600000|2025-11-05 12:10:00|1530.2|1528.7|1528.5|1527|1530.3|1528.8|1526.6|1525.1|49
1762344900000|2025-11-05 12:15:00|1528.7|1527.2|1528|1526.5|1529.4|1527.9|1527.9|1526.4|41
1762345200000|2025-11-05 12:20:00|1528.1|1526.6|1528.4|1526.9|1529.2|1527.7|1527.3|1525.8|67
1762345500000|2025-11-05 12:25:00|1528|1526.5|1529.2|1527.7|1530|1528.5|1527.8|1526.3|25
1762345800000|2025-11-05 12:30:00|1529.1|1527.6|1529.4|1527.9|1529.8|1528.3|1528.7|1527.2|15
1762346100000|2025-11-05 12:35:00|1529.3|1527.8|1530.1|1528.6|1530.9|1529.4|1528.9|1527.4|24
1762346400000|2025-11-05 12:40:00|1530.2|1528.7|1529.8|1528.3|1530.4|1528.9|1529.2|1527.7|13
1762346700000|2025-11-05 12:45:00|1529.6|1528.1|1531|1529.5|1533.5|1532|1529.5|1528|51
1762347000000|2025-11-05 12:50:00|1531.1|1529.6|1532.3|1530.8|1532.8|1531.3|1531.1|1529.6|32
1762347300000|2025-11-05 12:55:00|1532.4|1530.9|1535.5|1534|1536.3|1534.8|1532.3|1530.8|63
1762347600000|2025-11-05 13:00:00|1535.7|1534.2|1537.3|1535.8|1538.3|1536.8|1534.2|1532.7|94
1762347900000|2025-11-05 13:05:00|1537|1535.5|1539.8|1538.3|1540.6|1539.1|1537|1535.5|140
1762348200000|2025-11-05 13:10:00|1539.5|1538|1537.6|1536.1|1540.1|1538.6|1535.1|1533.6|137
1762348500000|2025-11-05 13:15:00|1537.5|1536|1536.5|1535|1537.8|1536.3|1534.5|1533|67
1762348800000|2025-11-05 13:20:00|1536.6|1535.1|1541.8|1540.3|1542.3|1540.8|1536.6|1535.1|136
1762349100000|2025-11-05 13:25:00|1541.9|1540.4|1543.6|1542.1|1544.3|1542.8|1541.6|1540.1|83
1762349400000|2025-11-05 13:30:00|1543.7|1542.2|1543|1541.5|1545.7|1544.2|1542.9|1541.4|130
1762349700000|2025-11-05 13:35:00|1542.9|1541.4|1545.7|1544.2|1545.9|1544.4|1542|1540.5|121
1762350000000|2025-11-05 13:40:00|1545.9|1544.4|1550.8|1549.3|1552.1|1550.6|1545.2|1543.7|208
1762350300000|2025-11-05 13:45:00|1551.2|1549.7|1550.1|1548.6|1551.6|1550.1|1548.5|1547|141
1762350600000|2025-11-05 13:50:00|1550.2|1548.7|1553.9|1552.4|1555.5|1554|1550|1548.5|200
1762350900000|2025-11-05 13:55:00|1553.8|1552.3|1550.9|1549.4|1554.2|1552.7|1550.5|1549|82
1762351200000|2025-11-05 14:00:00|1551.1|1549.6|1548.4|1546.9|1551.2|1549.7|1547.4|1545.9|143
1762351500000|2025-11-05 14:05:00|1548.3|1546.8|1549.7|1548.2|1550.4|1548.9|1546.2|1544.7|112
1762351800000|2025-11-05 14:10:00|1549.6|1548.1|1550.4|1548.9|1551.3|1549.8|1548.9|1547.4|60
1762352100000|2025-11-05 14:15:00|1550.5|1549|1549.6|1548.1|1550.7|1549.2|1549|1547.5|52
1762352400000|2025-11-05 14:20:00|1549.5|1548|1552.5|1551|1552.5|1551|1548.6|1547.1|54
1762352700000|2025-11-05 14:25:00|1552.4|1550.9|1551.5|1550|1553|1551.5|1550.6|1549.1|60
1762353000000|2025-11-05 14:30:00|1551.4|1549.9|1556|1554.5|1557|1555.5|1549.6|1548.1|187
1762353300000|2025-11-05 14:35:00|1556.4|1554.9|1556.1|1554.6|1560|1558.5|1555.4|1553.9|226
1762353600000|2025-11-05 14:40:00|1556.3|1554.8|1555|1553.5|1556.9|1555.4|1553.9|1552.4|127
1762353900000|2025-11-05 14:45:00|1554.7|1553.2|1551.1|1549.6|1554.9|1553.4|1549.6|1548.1|152
1762354200000|2025-11-05 14:50:00|1550.9|1549.4|1554.6|1553.1|1555.5|1554|1550.7|1549.2|122
1762354500000|2025-11-05 14:55:00|1554.7|1553.2|1555.3|1553.8|1556.9|1555.4|1553.2|1551.7|90
1762354800000|2025-11-05 15:00:00|1555|1553.5|1550.3|1548.8|1555|1553.5|1547.9|1546.4|177
1762355100000|2025-11-05 15:05:00|1550.2|1548.7|1550.2|1548.7|1552.8|1551.3|1549.1|1547.6|80
1762355400000|2025-11-05 15:10:00|1550.3|1548.8|1549.3|1547.8|1552.1|1550.6|1547.2|1545.7|78
1762355700000|2025-11-05 15:15:00|1549.4|1547.9|1546.6|1545.1|1549.8|1548.3|1546.5|1545|76
1762356000000|2025-11-05 15:20:00|1546.5|1545|1551.7|1550.2|1551.8|1550.3|1546.4|1544.9|77
1762356300000|2025-11-05 15:25:00|1551.5|1550|1557.3|1555.8|1557.8|1556.3|1551.4|1549.9|169
1762356600000|2025-11-05 15:30:00|1557.2|1555.7|1558.5|1557|1560.6|1559.1|1556.7|1555.2|162
1762356900000|2025-11-05 15:35:00|1558.6|1557.1|1560.3|1558.8|1560.6|1559.1|1557.7|1556.2|126
1762357200000|2025-11-05 15:40:00|1560.1|1558.6|1559.7|1558.2|1562.2|1560.7|1558.7|1557.2|93
1762357500000|2025-11-05 15:45:00|1559.8|1558.3|1559.2|1557.7|1559.8|1558.3|1557.2|1555.7|84
1762357800000|2025-11-05 15:50:00|1559.1|1557.6|1558.4|1556.9|1560.2|1558.7|1557.7|1556.2|88
1762358100000|2025-11-05 15:55:00|1558.5|1557|1559|1557.5|1559.5|1558|1556.6|1555.1|64
1762358400000|2025-11-05 16:00:00|1559.2|1557.7|1557.7|1556.2|1560.1|1558.6|1556.8|1555.3|119
1762358700000|2025-11-05 16:05:00|1557.6|1556.1|1558.3|1556.8|1558.4|1556.9|1555.4|1553.9|76
1762359000000|2025-11-05 16:10:00|1558.4|1556.9|1553.6|1552.1|1558.4|1556.9|1553|1551.5|90
1762359300000|2025-11-05 16:15:00|1553.7|1552.2|1553|1551.5|1554.6|1553.1|1551.7|1550.2|58
1762359600000|2025-11-05 16:20:00|1552.9|1551.4|1551.9|1550.4|1552.9|1551.4|1550.8|1549.3|62
1762359900000|2025-11-05 16:25:00|1552|1550.5|1551.2|1549.7|1552.6|1551.1|1550.7|1549.2|82
1762360200000|2025-11-05 16:30:00|1551.1|1549.6|1549.2|1547.7|1552.5|1551|1548.7|1547.2|72
1762360500000|2025-11-05 16:35:00|1549.3|1547.8|1553.6|1552.1|1553.8|1552.3|1548.4|1546.9|73
1762360800000|2025-11-05 16:40:00|1553.7|1552.2|1554.1|1552.6|1554.4|1552.9|1553|1551.5|60
1762361100000|2025-11-05 16:45:00|1553.9|1552.4|1554.9|1553.4|1555.6|1554.1|1553|1551.5|95
1762361400000|2025-11-05 16:50:00|1554.8|1553.3|1556.8|1555.3|1559.1|1557.6|1554.8|1553.3|128
1762361700000|2025-11-05 16:55:00|1556.7|1555.2|1556.3|1554.8|1557.6|1556.1|1555.7|1554.2|93
1762362000000|2025-11-05 17:00:00|1556.4|1554.9|1555.2|1553.7|1556.8|1555.3|1555|1553.5|66
1762362300000|2025-11-05 17:05:00|1555.3|1553.8|1553.8|1552.3|1555.9|1554.4|1552.9|1551.4|57
1762362600000|2025-11-05 17:10:00|1553.9|1552.4|1553.6|1552.1|1554.3|1552.8|1552.8|1551.3|58
1762362900000|2025-11-05 17:15:00|1553.5|1552|1554.3|1552.8|1555.2|1553.7|1553.2|1551.7|37
1762363200000|2025-11-05 17:20:00|1554.1|1552.6|1555.2|1553.7|1555.2|1553.7|1553.7|1552.2|37
1762363500000|2025-11-05 17:25:00|1555.1|1553.6|1556.9|1555.4|1556.9|1555.4|1555|1553.5|40
1762363800000|2025-11-05 17:30:00|1557|1555.5|1556.3|1554.8|1557.2|1555.7|1554.8|1553.3|53
1762364100000|2025-11-05 17:35:00|1555.9|1554.4|1557.8|1556.3|1557.9|1556.4|1555.8|1554.3|53
1762364400000|2025-11-05 17:40:00|1557.5|1556|1560.5|1559|1561|1559.5|1557.4|1555.9|138
1762364700000|2025-11-05 17:45:00|1560.6|1559.1|1559.1|1557.6|1561|1559.5|1558.3|1556.8|63
1762365000000|2025-11-05 17:50:00|1559|1557.5|1561.1|1559.6|1561.3|1559.8|1558.7|1557.2|82
1762365300000|2025-11-05 17:55:00|1561|1559.5|1561.6|1560.1|1562.1|1560.6|1560.6|1559.1|95
1762365600000|2025-11-05 18:00:00|1561.7|1560.2|1563.4|1561.9|1566|1564.5|1561.7|1560.2|276
1762365900000|2025-11-05 18:05:00|1563.6|1562.1|1563.9|1562.4|1564.8|1563.3|1562.7|1561.2|154
1762366200000|2025-11-05 18:10:00|1564|1562.5|1564.4|1562.9|1564.9|1563.4|1563.2|1561.7|63
1762366500000|2025-11-05 18:15:00|1564.3|1562.8|1567|1565.5|1567|1565.5|1564.2|1562.7|62
1762366800000|2025-11-05 18:20:00|1566.9|1565.4|1565|1563.5|1567.9|1566.4|1564.9|1563.4|83
1762367100000|2025-11-05 18:25:00|1565.1|1563.6|1566.8|1565.3|1566.8|1565.3|1564.4|1562.9|80
1762367400000|2025-11-05 18:30:00|1566.7|1565.2|1564.2|1562.7|1567.4|1565.9|1564.1|1562.6|70
1762367700000|2025-11-05 18:35:00|1564.3|1562.8|1565.6|1564.1|1565.6|1564.1|1564.3|1562.8|25
1762368000000|2025-11-05 18:40:00|1565.5|1564|1565.8|1564.3|1566.6|1565.1|1564.9|1563.4|34
1762368300000|2025-11-05 18:45:00|1565.9|1564.4|1567|1565.5|1567.2|1565.7|1565.3|1563.8|26
1762368600000|2025-11-05 18:50:00|1567.3|1565.8|1567.8|1566.3|1568.4|1566.9|1567.1|1565.6|47
1762368900000|2025-11-05 18:55:00|1567.9|1566.4|1567.5|1566|1568.7|1567.2|1567.4|1565.9|53
1762369200000|2025-11-05 19:00:00|1567.6|1566.1|1567.3|1565.8|1567.7|1566.2|1566.4|1564.9|22
1762369500000|2025-11-05 19:05:00|1567.2|1565.7|1564.9|1563.4|1567.9|1566.4|1564.7|1563.2|27
1762369800000|2025-11-05 19:10:00|1565|1563.5|1565.8|1564.3|1566|1564.5|1564.5|1563|37
1762370100000|2025-11-05 19:15:00|1565.9|1564.4|1567.2|1565.7|1567.5|1566|1565.8|1564.3|67
1762370400000|2025-11-05 19:20:00|1567.1|1565.6|1567.4|1565.9|1567.9|1566.4|1566.8|1565.3|30
1762370700000|2025-11-05 19:25:00|1567.5|1566|1567.7|1566.2|1568.1|1566.6|1567.1|1565.6|23
1762371000000|2025-11-05 19:30:00|1567.8|1566.3|1567|1565.5|1568.4|1566.9|1567|1565.5|26
1762371300000|2025-11-05 19:35:00|1567.3|1565.8|1568.7|1567.2|1569|1567.5|1567.2|1565.7|39
1762371600000|2025-11-05 19:40:00|1568.8|1567.3|1568.8|1567.3|1569.6|1568.1|1568.4|1566.9|28
1762371900000|2025-11-05 19:45:00|1568.9|1567.4|1568.8|1567.3|1569|1567.5|1568.2|1566.7|29
1762372200000|2025-11-05 19:50:00|1568.7|1567.2|1569|1567.5|1569.9|1568.4|1568.7|1567.2|58
1762372500000|2025-11-05 19:55:00|1568.9|1567.4|1569.3|1567.8|1569.9|1568.4|1568.8|1567.3|35
1762372800000|2025-11-05 20:00:00|1569.2|1567.7|1568.8|1567.3|1570|1568.5|1567.9|1566.4|35
1762373100000|2025-11-05 20:05:00|1568.9|1567.4|1569.8|1568.3|1570.2|1568.7|1568.9|1567.4|23
1762373400000|2025-11-05 20:10:00|1569.6|1568.1|1569.1|1567.6|1570|1568.5|1568.7|1567.2|13
1762373700000|2025-11-05 20:15:00|1569|1567.5|1569|1567.5|1570|1568.5|1568.6|1567.1|25
1762374000000|2025-11-05 20:20:00|1568.9|1567.4|1569.2|1567.7|1569.9|1568.4|1568.9|1567.4|23
1762374300000|2025-11-05 20:25:00|1569.3|1567.8|1568.6|1567.1|1569.5|1568|1568.6|1567.1|16
1762374600000|2025-11-05 20:30:00|1568.7|1567.2|1569.4|1567.9|1570|1568.5|1568.6|1567.1|17
1762374900000|2025-11-05 20:35:00|1569.6|1568.1|1569.3|1567.8|1570.8|1569.3|1569.1|1567.6|36
1762375200000|2025-11-05 20:40:00|1569.4|1567.9|1568.5|1567|1570|1568.5|1568.3|1566.8|28
1762375500000|2025-11-05 20:45:00|1568.6|1567.1|1567.7|1566.2|1568.7|1567.2|1567.3|1565.8|14
1762375800000|2025-11-05 20:50:00|1567.6|1566.1|1568.5|1567|1568.7|1567.2|1567.5|1566|19
1762376100000|2025-11-05 20:55:00|1568.4|1566.9|1567.3|1565.8|1568.8|1567.3|1567.3|1565.8|38
1762376400000|2025-11-05 21:00:00|1567.2|1565.7|1568.7|1567.2|1568.9|1567.4|1567.2|1565.7|21
1762376700000|2025-11-05 21:05:00|1568.8|1567.3|1567.8|1566.3|1569|1567.5|1567.8|1566.3|25
1762377000000|2025-11-05 21:10:00|1567.9|1566.4|1567.8|1566.3|1567.9|1566.4|1567.2|1565.7|16
1762377300000|2025-11-05 21:15:00|1567.5|1566|1568.5|1567|1568.6|1567.1|1567.4|1565.9|10
1762377600000|2025-11-05 21:20:00|1568.4|1566.9|1568.6|1567.1|1568.6|1567.1|1568.1|1566.6|2
1762377900000|2025-11-05 21:25:00|1568.5|1567|1568|1566.5|1568.8|1567.3|1567.9|1566.4|5
1762378200000|2025-11-05 21:30:00|1568.1|1566.6|1568.6|1567.1|1568.6|1567.1|1568|1566.5|8
1762378500000|2025-11-05 21:35:00|1568.5|1567|1569|1567.5|1569.1|1567.6|1568.5|1567|9
1762378800000|2025-11-05 21:40:00|1568.8|1567.3|1568.5|1567|1568.9|1567.4|1568.4|1566.9|1
1762379100000|2025-11-05 21:45:00|1568.6|1567.1|1567.8|1566.3|1568.8|1567.3|1567.1|1565.6|20
1762379400000|2025-11-05 21:50:00|1567.6|1566.1|1564|1562.5|1567.8|1566.3|1563.8|1562.3|80
1762379700000|2025-11-05 21:55:00|1564.1|1562.6|1564.8|1563.3|1565.2|1563.7|1562.8|1561.3|33
1762383600000|2025-11-05 23:00:00|1566.8|1562.8|1562.9|1561.4|1568.4|1565.8|1562.8|1560.3|7
1762383900000|2025-11-05 23:05:00|1563|1561.5|1562.3|1558.3|1563|1561.5|1561.1|1557.1|18
1762384200000|2025-11-05 23:10:00|1560.5|1559|1559.3|1557.8|1562.2|1559.5|1559.1|1556.5|15
1762384500000|2025-11-05 23:15:00|1559.8|1558.3|1561.9|1560.4|1563.7|1562.2|1559.7|1558.2|23
1762384800000|2025-11-05 23:20:00|1561.8|1560.3|1562.1|1560.6|1563.1|1560.9|1561.3|1558.9|6
1762385100000|2025-11-05 23:25:00|1562|1560.5|1561.9|1560.4|1562.1|1560.6|1561.5|1560|4
1762385400000|2025-11-05 23:30:00|1562|1560.5|1562.8|1561.3|1563|1561.5|1561.2|1559.7|12
1762385700000|2025-11-05 23:35:00|1562.9|1561.4|1562.6|1561.1|1563.5|1562|1562.4|1560.9|6
1762386000000|2025-11-05 23:40:00|1562.5|1561|1561.6|1560.1|1562.5|1561|1561.1|1559.6|6
1762386300000|2025-11-05 23:45:00|1561.8|1560.3|1562.8|1561.3|1563|1561.5|1561.7|1560.2|8
1762386600000|2025-11-05 23:50:00|1563|1561.5|1563|1561.5|1563.5|1562|1562.2|1560.7|11
1762386900000|2025-11-05 23:55:00|1562.6|1561.1|1562.7|1561.2|1564.1|1561.2|1562.6|1560|4
1762387200000|2025-11-06 00:00:00|1562.6|1561.1|1561|1559.5|1564|1561.2|1560.5|1558.1|19
1762387500000|2025-11-06 00:05:00|1560.9|1559.4|1561.3|1559.8|1561.3|1559.8|1560.5|1559|10
1762387800000|2025-11-06 00:10:00|1561.5|1560|1560.6|1559.1|1561.5|1560|1557.2|1555.7|60
1762388100000|2025-11-06 00:15:00|1560.7|1559.2|1559.1|1557.6|1560.8|1559.3|1559|1557.5|27
1762388400000|2025-11-06 00:20:00|1558.9|1557.4|1558.3|1556.8|1559.1|1557.6|1557.5|1556|15
1762388700000|2025-11-06 00:25:00|1558.4|1556.9|1558|1556.5|1559|1557.5|1557.4|1555.9|22
1762389000000|2025-11-06 00:30:00|1557.8|1556.3|1556.4|1554.9|1558.2|1556.7|1556.4|1554.9|13
1762389300000|2025-11-06 00:35:00|1556.3|1554.8|1557.9|1556.4|1559.2|1557.7|1556.1|1554.6|19
1762389600000|2025-11-06 00:40:00|1557.7|1556.2|1558.8|1557.3|1559|1557.5|1557.5|1556|9
1762389900000|2025-11-06 00:45:00|1558.9|1557.4|1558.9|1557.4|1560.5|1558.1|1558.7|1556.4|2
1762390200000|2025-11-06 00:50:00|1558.8|1557.3|1558|1556.5|1559.5|1557.3|1557.1|1554.7|5
1762390500000|2025-11-06 00:55:00|1558.6|1557.1|1559.4|1557.9|1559.7|1558.1|1558.3|1555.7|9
1762390800000|2025-11-06 01:00:00|1559.5|1558|1554.5|1553|1559.5|1558|1554.2|1552.7|52
1762391100000|2025-11-06 01:05:00|1554.2|1552.7|1552.8|1551.3|1555.2|1553.7|1551.1|1549.6|38
1762391400000|2025-11-06 01:10:00|1552.6|1551.1|1552.6|1551.1|1553|1551.5|1551.2|1549.7|13
1762391700000|2025-11-06 01:15:00|1552.7|1551.2|1552.8|1551.3|1554.6|1553.1|1552|1550.5|25
1762392000000|2025-11-06 01:20:00|1553.1|1551.6|1555.4|1553.9|1556.4|1554.9|1552.6|1551.1|40
1762392300000|2025-11-06 01:25:00|1555.3|1553.8|1550.5|1549|1555.3|1553.8|1550.3|1548.8|44
1762392600000|2025-11-06 01:30:00|1550.6|1549.1|1552.9|1551.4|1553|1551.5|1550.2|1548.7|10
1762392900000|2025-11-06 01:35:00|1552.8|1551.3|1553.1|1551.6|1554.3|1552.8|1552.5|1551|14
1762393200000|2025-11-06 01:40:00|1553.2|1551.7|1552.1|1550.6|1553.2|1551.7|1552|1550.5|16
1762393500000|2025-11-06 01:45:00|1552.2|1550.7|1552.1|1550.6|1553.1|1551.6|1551.9|1550.4|11
1762393800000|2025-11-06 01:50:00|1552|1550.5|1553.7|1552.2|1554.2|1552.7|1552|1550.5|24
1762394100000|2025-11-06 01:55:00|1553.8|1552.3|1554.6|1553.1|1554.7|1553.2|1553.7|1552.2|9
1762394400000|2025-11-06 02:00:00|1554.7|1553.2|1554.2|1552.7|1554.7|1553.2|1552.1|1550.6|34
1762394700000|2025-11-06 02:05:00|1554.3|1552.8|1555.9|1554.4|1556.6|1555.1|1554|1552.5|16
1762395000000|2025-11-06 02:10:00|1555.8|1554.3|1555.1|1553.6|1556|1554.5|1554.6|1553.1|5
1762395300000|2025-11-06 02:15:00|1555.2|1553.7|1555.4|1553.9|1556.7|1555.2|1555.2|1553.7|17
1762395600000|2025-11-06 02:20:00|1555.5|1554|1556.8|1555.3|1556.9|1555.4|1555.4|1553.9|19
1762395900000|2025-11-06 02:25:00|1556.9|1555.4|1557.7|1556.2|1558.2|1556.7|1555.3|1553.8|26
1762396200000|2025-11-06 02:30:00|1557.8|1556.3|1562.1|1560.6|1562.6|1561.1|1557.8|1556.3|46
1762396500000|2025-11-06 02:35:00|1562.3|1560.8|1561.5|1560|1562.5|1561|1560.3|1558.8|37
1762396800000|2025-11-06 02:40:00|1561.6|1560.1|1561.2|1559.7|1563.1|1561.6|1561.2|1559.7|27
1762397100000|2025-11-06 02:45:00|1561.3|1559.8|1561.8|1560.3|1561.9|1560.4|1560.1|1558.6|17
1762397400000|2025-11-06 02:50:00|1561.9|1560.4|1561.5|1560|1562.6|1561.1|1561.4|1559.9|8
1762397700000|2025-11-06 02:55:00|1561.3|1559.8|1561.8|1560.3|1562.5|1561|1561.1|1559.6|10
1762398000000|2025-11-06 03:00:00|1561.9|1560.4|1561.3|1559.8|1562.4|1560.9|1561.3|1559.8|5
1762398300000|2025-11-06 03:05:00|1561.4|1559.9|1560.4|1558.9|1561.5|1560|1559.5|1558|14
1762398600000|2025-11-06 03:10:00|1560.1|1558.6|1561.7|1560.2|1562.2|1560.7|1560.1|1558.6|8
1762398900000|2025-11-06 03:15:00|1561.8|1560.3|1561.8|1560.3|1562.2|1560.7|1561.3|1559.8|6
1762399200000|2025-11-06 03:20:00|1561.9|1560.4|1565.1|1563.6|1565.1|1563.6|1561.8|1560.3|14
1762399500000|2025-11-06 03:25:00|1565.3|1563.8|1565.2|1563.7|1565.6|1564.1|1564|1562.5|15
1762399800000|2025-11-06 03:30:00|1565.3|1563.8|1566.9|1565.4|1567.2|1565.7|1565.3|1563.8|25
1762400100000|2025-11-06 03:35:00|1567|1565.5|1567.6|1566.1|1568.1|1566.6|1565.2|1563.7|50
1762400400000|2025-11-06 03:40:00|1567.7|1566.2|1565.3|1563.8|1567.9|1566.4|1565.3|1563.8|22
1762400700000|2025-11-06 03:45:00|1565.4|1563.9|1564.4|1562.9|1565.5|1564|1563.8|1562.3|8
1762401000000|2025-11-06 03:50:00|1564.3|1562.8|1564.6|1563.1|1564.7|1563.2|1564|1562.5|2
1762401300000|2025-11-06 03:55:00|1564.7|1563.2|1565.3|1563.8|1565.4|1563.9|1564.6|1563.1|6
1762401600000|2025-11-06 04:00:00|1565.4|1563.9|1564.9|1563.4|1565.5|1564|1564.4|1562.9|11
1762401900000|2025-11-06 04:05:00|1564.8|1563.3|1565.2|1563.7|1565.5|1564|1564.8|1563.3|4
1762402200000|2025-11-06 04:10:00|1565.3|1563.8|1564.4|1562.9|1565.3|1563.8|1564.2|1562.7|8
1762402500000|2025-11-06 04:15:00|1564.5|1563|1563.8|1562.3|1564.9|1563.4|1563.7|1562.2|7
1762402800000|2025-11-06 04:20:00|1563.7|1562.2|1563.1|1561.6|1564.1|1562.6|1563.1|1561.6|13
1762403100000|2025-11-06 04:25:00|1563.3|1561.8|1562.9|1561.4|1563.7|1562.2|1562.7|1561.2|13
1762403400000|2025-11-06 04:30:00|1563|1561.5|1562.8|1561.3|1563.1|1561.6|1562.7|1561.2|4
1762403700000|2025-11-06 04:35:00|1562.9|1561.4|1562.5|1561|1563|1561.5|1561.4|1559.9|16
1762404000000|2025-11-06 04:40:00|1562.6|1561.1|1564.1|1562.6|1565.4|1563.9|1562.5|1561|24
1762404300000|2025-11-06 04:45:00|1564.2|1562.7|1563.9|1562.4|1564.3|1562.8|1563.8|1562.3|2
1762404600000|2025-11-06 04:50:00|1564.2|1562.7|1563.4|1561.9|1564.3|1562.8|1563.2|1561.7|2
1762404900000|2025-11-06 04:55:00|1563.3|1561.8|1564.5|1563|1564.7|1563.2|1563.3|1561.8|2
1762405200000|2025-11-06 05:00:00|1564.4|1562.9|1566|1564.5|1566.1|1564.6|1564.1|1562.6|11
1762405500000|2025-11-06 05:05:00|1565.9|1564.4|1564|1562.5|1565.9|1564.4|1563.7|1562.2|8
1762405800000|2025-11-06 05:10:00|1563.9|1562.4|1564.1|1562.6|1564.5|1563|1563.8|1562.3|3
1762406100000|2025-11-06 05:15:00|1564|1562.5|1564.2|1562.7|1564.3|1562.8|1563.9|1562.4|0
1762406400000|2025-11-06 05:20:00|1564.3|1562.8|1566.5|1565|1566.5|1565|1564.2|1562.7|17
1762406700000|2025-11-06 05:25:00|1566.4|1564.9|1565.9|1564.4|1566.5|1565|1565.3|1563.8|22
1762407000000|2025-11-06 05:30:00|1565.7|1564.2|1564.8|1563.3|1566.2|1564.7|1564.7|1563.2|18
1762407300000|2025-11-06 05:35:00|1564.9|1563.4|1564.6|1563.1|1565.5|1564|1563.5|1562|8
1762407600000|2025-11-06 05:40:00|1564.4|1562.9|1564.1|1562.6|1564.5|1563|1563.5|1562|3
1762407900000|2025-11-06 05:45:00|1564|1562.5|1565.3|1563.8|1565.7|1564.2|1564|1562.5|8
1762408200000|2025-11-06 05:50:00|1565|1563.5|1563.6|1562.1|1565.1|1563.6|1562.8|1561.3|40
1762408500000|2025-11-06 05:55:00|1563.7|1562.2|1565.5|1564|1565.7|1564.2|1563.2|1561.7|77
1762408800000|2025-11-06 06:00:00|1565.6|1564.1|1566|1564.5|1566.5|1565|1564.2|1562.7|35
1762409100000|2025-11-06 06:05:00|1566.1|1564.6|1565.9|1564.4|1566.5|1565|1564.8|1563.3|27
1762409400000|2025-11-06 06:10:00|1566|1564.5|1566.3|1564.8|1567.1|1565.6|1565.7|1564.2|29
1762409700000|2025-11-06 06:15:00|1566.4|1564.9|1567.2|1565.7|1567.4|1565.9|1566.2|1564.7|14
1762410000000|2025-11-06 06:20:00|1567.1|1565.6|1570.4|1568.9|1571|1569.5|1566.6|1565.1|60
1762410300000|2025-11-06 06:25:00|1570.5|1569|1571.3|1569.8|1573.4|1571.9|1570.5|1569|61
1762410600000|2025-11-06 06:30:00|1571.4|1569.9|1569.7|1568.2|1571.4|1569.9|1569.6|1568.1|21
1762410900000|2025-11-06 06:35:00|1569.8|1568.3|1567.6|1566.1|1569.8|1568.3|1567.5|1566|37
1762411200000|2025-11-06 06:40:00|1567.5|1566|1565.4|1563.9|1568.4|1566.9|1565.4|1563.9|30
1762411500000|2025-11-06 06:45:00|1565.5|1564|1566.2|1564.7|1566.3|1564.8|1564.2|1562.7|25
1762411800000|2025-11-06 06:50:00|1566.3|1564.8|1568.1|1566.6|1568.8|1567.3|1566.3|1564.8|23
1762412100000|2025-11-06 06:55:00|1568|1566.5|1570.1|1568.6|1570.4|1568.9|1567.9|1566.4|31
1762412400000|2025-11-06 07:00:00|1570.2|1568.7|1572.4|1570.9|1572.6|1571.1|1570.1|1568.6|45
1762412700000|2025-11-06 07:05:00|1572.3|1570.8|1573.3|1571.8|1573.4|1571.9|1571.7|1570.2|53
1762413000000|2025-11-06 07:10:00|1573.4|1571.9|1574.6|1573.1|1575.2|1573.7|1573.4|1571.9|43
1762413300000|2025-11-06 07:15:00|1575|1573.5|1575.3|1573.8|1576.1|1574.6|1574.3|1572.8|51
1762413600000|2025-11-06 07:20:00|1575.4|1573.9|1575.2|1573.7|1577.6|1576.1|1574.7|1573.2|50
1762413900000|2025-11-06 07:25:00|1575|1573.5|1573|1571.5|1576|1574.5|1573|1571.5|49
1762414200000|2025-11-06 07:30:00|1573.1|1571.6|1574.3|1572.8|1575.2|1573.7|1572|1570.5|36
1762414500000|2025-11-06 07:35:00|1574.2|1572.7|1576|1574.5|1576.4|1574.9|1574.2|1572.7|20
1762414800000|2025-11-06 07:40:00|1576.1|1574.6|1575.3|1573.8|1576.3|1574.8|1574.6|1573.1|12
1762415100000|2025-11-06 07:45:00|1575.4|1573.9|1578.8|1577.3|1578.8|1577.3|1574.6|1573.1|28
1762415400000|2025-11-06 07:50:00|1578.9|1577.4|1576.4|1574.9|1580.2|1578.7|1576.1|1574.6|34
1762415700000|2025-11-06 07:55:00|1576.5|1575|1574.7|1573.2|1576.5|1575|1574.4|1572.9|22
1762416000000|2025-11-06 08:00:00|1574.6|1573.1|1575.4|1573.9|1576.5|1575|1573|1571.5|57
1762416300000|2025-11-06 08:05:00|1575.6|1574.1|1576.2|1574.7|1576.6|1575.1|1575.3|1573.8|33
1762416600000|2025-11-06 08:10:00|1576.3|1574.8|1578|1576.5|1578.7|1577.2|1576.2|1574.7|38
1762416900000|2025-11-06 08:15:00|1578.2|1576.7|1582.4|1580.9|1583.5|1582|1578|1576.5|118
1762417200000|2025-11-06 08:20:00|1582.3|1580.8|1585.1|1583.6|1585.2|1583.7|1581.2|1579.7|59
1762417500000|2025-11-06 08:25:00|1585|1583.5|1586.6|1585.1|1587.3|1585.8|1583.4|1581.9|73
1762417800000|2025-11-06 08:30:00|1587|1585.5|1583.6|1582.1|1587.8|1586.3|1583.6|1582.1|72
1762418100000|2025-11-06 08:35:00|1583.9|1582.4|1582.4|1580.9|1584.2|1582.7|1582|1580.5|43
1762418400000|2025-11-06 08:40:00|1582.5|1581|1581.1|1579.6|1582.6|1581.1|1581|1579.5|31
1762418700000|2025-11-06 08:45:00|1581.2|1579.7|1581.6|1580.1|1583.1|1581.6|1580.8|1579.3|56
1762419000000|2025-11-06 08:50:00|1581.7|1580.2|1580.2|1578.7|1582.4|1580.9|1580.1|1578.6|59
1762419300000|2025-11-06 08:55:00|1580.3|1578.8|1581.5|1580|1581.9|1580.4|1579|1577.5|44
1762419600000|2025-11-06 09:00:00|1581.4|1579.9|1579.9|1578.4|1581.4|1579.9|1578.9|1577.4|67
1762419900000|2025-11-06 09:05:00|1580|1578.5|1579.8|1578.3|1580.5|1579|1579.5|1578|27
1762420200000|2025-11-06 09:10:00|1579.9|1578.4|1580.7|1579.2|1581.7|1580.2|1579.4|1577.9|50
1762420500000|2025-11-06 09:15:00|1580.6|1579.1|1579.4|1577.9|1581.8|1580.3|1579.4|1577.9|26
1762420800000|2025-11-06 09:20:00|1579.5|1578|1578.4|1576.9|1581.3|1579.8|1577.5|1576|52
1762421100000|2025-11-06 09:25:00|1578.3|1576.8|1578.3|1576.8|1578.7|1577.2|1576.9|1575.4|58
1762421400000|2025-11-06 09:30:00|1578.2|1576.7|1577|1575.5|1579|1577.5|1576.1|1574.6|84
1762421700000|2025-11-06 09:35:00|1577.1|1575.6|1577.3|1575.8|1577.8|1576.3|1575|1573.5|100
1762422000000|2025-11-06 09:40:00|1577.4|1575.9|1580.1|1578.6|1580.5|1579|1576.2|1574.7|156
1762422300000|2025-11-06 09:45:00|1580.2|1578.7|1577|1575.5|1580.3|1578.8|1575|1573.5|95
1762422600000|2025-11-06 09:50:00|1577.1|1575.6|1576.5|1575|1577.8|1576.3|1575.9|1574.4|50
1762422900000|2025-11-06 09:55:00|1576.6|1575.1|1572.5|1571|1576.6|1575.1|1571.9|1570.4|82
1762423200000|2025-11-06 10:00:00|1572.3|1570.8|1569|1567.5|1572.7|1571.2|1568.3|1566.8|55
1762423500000|2025-11-06 10:05:00|1568.6|1567.1|1566.6|1565.1|1569.1|1567.6|1566.3|1564.8|59
1762423800000|2025-11-06 10:10:00|1566.5|1565|1569.9|1568.4|1569.9|1568.4|1564.5|1563|90
1762424100000|2025-11-06 10:15:00|1569.8|1568.3|1567.5|1566|1570.4|1568.9|1567.4|1565.9|24
1762424400000|2025-11-06 10:20:00|1568|1566.5|1567|1565.5|1568|1566.5|1566.1|1564.6|30
1762424700000|2025-11-06 10:25:00|1566.9|1565.4|1565.7|1564.2|1566.9|1565.4|1563.9|1562.4|57
1762425000000|2025-11-06 10:30:00|1565.8|1564.3|1566.5|1565|1566.9|1565.4|1564.3|1562.8|45
1762425300000|2025-11-06 10:35:00|1566.6|1565.1|1567.3|1565.8|1568.9|1567.4|1566.6|1565.1|101
1762425600000|2025-11-06 10:40:00|1567.2|1565.7|1567.9|1566.4|1568.2|1566.7|1567|1565.5|16
1762425900000|2025-11-06 10:45:00|1568|1566.5|1564.5|1563|1568.1|1566.6|1564.4|1562.9|29
1762426200000|2025-11-06 10:50:00|1564.4|1562.9|1566.6|1565.1|1566.6|1565.1|1563.8|1562.3|28
1762426500000|2025-11-06 10:55:00|1566.5|1565|1566.1|1564.6|1566.6|1565.1|1565.8|1564.3|15
1762426800000|2025-11-06 11:00:00|1566.3|1564.8|1567|1565.5|1567.4|1565.9|1565.7|1564.2|14
1762427100000|2025-11-06 11:05:00|1566.9|1565.4|1565.7|1564.2|1567.1|1565.6|1564.8|1563.3|7
1762427400000|2025-11-06 11:10:00|1565.8|1564.3|1567|1565.5|1567.2|1565.7|1565.8|1564.3|25
1762427700000|2025-11-06 11:15:00|1566.9|1565.4|1566.1|1564.6|1567.5|1566|1566|1564.5|28
1762428000000|2025-11-06 11:20:00|1566|1564.5|1562.9|1561.4|1566|1564.5|1562.9|1561.4|24
1762428300000|2025-11-06 11:25:00|1561.3|1559.8|1563.5|1562|1563.7|1562.2|1560.8|1559.3|49
1762428600000|2025-11-06 11:30:00|1563.6|1562.1|1566|1564.5|1566.5|1565|1563.5|1562|37
1762428900000|2025-11-06 11:35:00|1565.9|1564.4|1569.7|1568.2|1569.7|1568.2|1565.9|1564.4|53
1762429200000|2025-11-06 11:40:00|1569.8|1568.3|1569.2|1567.7|1569.8|1568.3|1567.6|1566.1|35
1762429500000|2025-11-06 11:45:00|1569.4|1567.9|1568.4|1566.9|1570.1|1568.6|1567.5|1566|22
1762429800000|2025-11-06 11:50:00|1568.1|1566.6|1568.4|1566.9|1569.3|1567.8|1567|1565.5|32
1762430100000|2025-11-06 11:55:00|1568.5|1567|1568.8|1567.3|1569.2|1567.7|1568|1566.5|17
1762430400000|2025-11-06 12:00:00|1569|1567.5|1571.5|1570|1573.3|1571.8|1568|1566.5|120
1762430700000|2025-11-06 12:05:00|1571.8|1570.3|1573.5|1572|1575.2|1573.7|1571.8|1570.3|43
1762431000000|2025-11-06 12:10:00|1573.4|1571.9|1573.7|1572.2|1574.1|1572.6|1572.3|1570.8|50
1762431300000|2025-11-06 12:15:00|1573.6|1572.1|1572.6|1571.1|1574.5|1573|1572.5|1571|28
1762431600000|2025-11-06 12:20:00|1572.9|1571.4|1572.4|1570.9|1573.3|1571.8|1570.8|1569.3|40
1762431900000|2025-11-06 12:25:00|1572.5|1571|1569.4|1567.9|1572.5|1571|1569.3|1567.8|40
1762432200000|2025-11-06 12:30:00|1569.5|1568|1570.2|1568.7|1570.5|1569|1569.5|1568|11
1762432500000|2025-11-06 12:35:00|1570.1|1568.6|1569.1|1567.6|1570.5|1569|1567.9|1566.4|45
1762432800000|2025-11-06 12:40:00|1569.2|1567.7|1568.3|1566.8|1570.4|1568.9|1567|1565.5|42
1762433100000|2025-11-06 12:45:00|1568.2|1566.7|1567.3|1565.8|1568.3|1566.8|1565.8|1564.3|25
1762433400000|2025-11-06 12:50:00|1567|1565.5|1567.7|1566.2|1570.7|1569.2|1567|1565.5|22
1762433700000|2025-11-06 12:55:00|1567.8|1566.3|1565.9|1564.4|1567.8|1566.3|1565.8|1564.3|74
1762434000000|2025-11-06 13:00:00|1566.3|1564.8|1564.6|1563.1|1568.2|1566.7|1563.4|1561.9|96
1762434300000|2025-11-06 13:05:00|1564.7|1563.2|1567.2|1565.7|1568.7|1567.2|1563.7|1562.2|51
1762434600000|2025-11-06 13:10:00|1567.1|1565.6|1567.1|1565.6|1567.4|1565.9|1565.2|1563.7|23
1762434900000|2025-11-06 13:15:00|1567.2|1565.7|1566.9|1565.4|1568.1|1566.6|1566.4|1564.9|21
1762435200000|2025-11-06 13:20:00|1567.7|1566.2|1568.1|1566.6|1570.6|1569.1|1567.7|1566.2|87
1762435500000|2025-11-06 13:25:00|1568|1566.5|1567.5|1566|1568.8|1567.3|1566.3|1564.8|28
1762435800000|2025-11-06 13:30:00|1567.4|1565.9|1568.1|1566.6|1568.8|1567.3|1566.5|1565|35
1762436100000|2025-11-06 13:35:00|1568.3|1566.8|1565.4|1563.9|1569.2|1567.7|1565.1|1563.6|48
1762436400000|2025-11-06 13:40:00|1565.5|1564|1564.3|1562.8|1566|1564.5|1563.4|1561.9|41
1762436700000|2025-11-06 13:45:00|1564.2|1562.7|1565.1|1563.6|1566.8|1565.3|1564|1562.5|35
1762437000000|2025-11-06 13:50:00|1565.3|1563.8|1563.8|1562.3|1565.3|1563.8|1562.7|1561.2|38
1762437300000|2025-11-06 13:55:00|1563.9|1562.4|1561.1|1559.6|1564.2|1562.7|1560.3|1558.8|66
1762437600000|2025-11-06 14:00:00|1561.2|1559.7|1562.1|1560.6|1563.3|1561.8|1558.7|1557.2|133
1762437900000|2025-11-06 14:05:00|1562.2|1560.7|1559.6|1558.1|1562.6|1561.1|1558.6|1557.1|65
1762438200000|2025-11-06 14:10:00|1559.7|1558.2|1561.9|1560.4|1562.1|1560.6|1557.9|1556.4|63
1762438500000|2025-11-06 14:15:00|1561.8|1560.3|1558|1556.5|1562|1560.5|1555.5|1554|107
1762438800000|2025-11-06 14:20:00|1557.9|1556.4|1555.5|1554|1558|1556.5|1554.4|1552.9|101
1762439100000|2025-11-06 14:25:00|1555.3|1553.8|1553.2|1551.7|1556.8|1555.3|1551.2|1549.7|130
1762439400000|2025-11-06 14:30:00|1552.6|1551.1|1558.9|1557.4|1559.4|1557.9|1551.5|1550|255
1762439700000|2025-11-06 14:35:00|1558.8|1557.3|1560.4|1558.9|1563.1|1561.6|1557.6|1556.1|206
1762440000000|2025-11-06 14:40:00|1560.3|1558.8|1567.6|1566.1|1567.6|1566.1|1560.1|1558.6|216
1762440300000|2025-11-06 14:45:00|1567.7|1566.2|1566.3|1564.8|1569.5|1568|1565.8|1564.3|152
1762440600000|2025-11-06 14:50:00|1566.2|1564.7|1560|1558.5|1566.8|1565.3|1559.8|1558.3|152
1762440900000|2025-11-06 14:55:00|1560.1|1558.6|1557|1555.5|1560.2|1558.7|1556.8|1555.3|127
1762441200000|2025-11-06 15:00:00|1556.9|1555.4|1547.5|1546|1556.9|1555.4|1547.3|1545.8|228
1762441500000|2025-11-06 15:05:00|1547.2|1545.7|1548.7|1547.2|1551.6|1550.1|1546.7|1545.2|345
1762441800000|2025-11-06 15:10:00|1548.5|1547|1543.3|1541.8|1549.5|1548|1542.9|1541.4|292
1762442100000|2025-11-06 15:15:00|1543.4|1541.9|1545.5|1544|1549.3|1547.8|1541|1539.5|232
1762442400000|2025-11-06 15:20:00|1545.4|1543.9|1549|1547.5|1550.7|1549.2|1544.7|1543.2|164
1762442700000|2025-11-06 15:25:00|1548.9|1547.4|1550.5|1549|1552.6|1551.1|1548.4|1546.9|122
1762443000000|2025-11-06 15:30:00|1550.6|1549.1|1547.9|1546.4|1551.2|1549.7|1544.9|1543.4|174
1762443300000|2025-11-06 15:35:00|1547.4|1545.9|1546.4|1544.9|1549.2|1547.7|1543.2|1541.7|133
1762443600000|2025-11-06 15:40:00|1546.5|1545|1542.2|1540.7|1547.2|1545.7|1541.8|1540.3|116
1762443900000|2025-11-06 15:45:00|1542.6|1541.1|1546.4|1544.9|1546.8|1545.3|1542.5|1541|140
1762444200000|2025-11-06 15:50:00|1545.9|1544.4|1546.6|1545.1|1547.7|1546.2|1545|1543.5|53
1762444500000|2025-11-06 15:55:00|1546.7|1545.2|1542.2|1540.7|1547.4|1545.9|1541.8|1540.3|195
1762444800000|2025-11-06 16:00:00|1542.3|1540.8|1542.7|1541.2|1543.8|1542.3|1540.4|1538.9|225
1762445100000|2025-11-06 16:05:00|1542.8|1541.3|1539.9|1538.4|1543.5|1542|1537.6|1536.1|253
1762445400000|2025-11-06 16:10:00|1539.8|1538.3|1533|1531.5|1540.2|1538.7|1532.2|1530.7|300
1762445700000|2025-11-06 16:15:00|1532.8|1531.3|1531|1529.5|1533.5|1532|1527.9|1526.4|409
1762446000000|2025-11-06 16:20:00|1531.2|1529.7|1523.6|1522.1|1531.7|1530.2|1523.2|1521.7|462
1762446300000|2025-11-06 16:25:00|1523.5|1522|1522.1|1520.6|1523.6|1522.1|1520.1|1518.6|474
1762446600000|2025-11-06 16:30:00|1522|1520.5|1518|1516.5|1522|1520.5|1516.5|1515|412
1762446900000|2025-11-06 16:35:00|1518.2|1516.7|1518.3|1516.8|1518.9|1517.4|1514.1|1512.6|337
1762447200000|2025-11-06 16:40:00|1518.4|1516.9|1520.6|1519.1|1520.6|1519.1|1516|1514.5|195
1762447500000|2025-11-06 16:45:00|1520.5|1519|1523.8|1522.3|1525.5|1524|1520|1518.5|214
1762447800000|2025-11-06 16:50:00|1523.7|1522.2|1526.7|1525.2|1529.2|1527.7|1523.4|1521.9|214
1762448100000|2025-11-06 16:55:00|1526.3|1524.8|1526.1|1524.6|1527.4|1525.9|1524.6|1523.1|118
1762448400000|2025-11-06 17:00:00|1526.5|1525|1529.2|1527.7|1529.6|1528.1|1526.4|1524.9|148
1762448700000|2025-11-06 17:05:00|1529.1|1527.6|1531.2|1529.7|1531.8|1530.3|1528.8|1527.3|178
1762449000000|2025-11-06 17:10:00|1531.4|1529.9|1526.8|1525.3|1531.7|1530.2|1526.8|1525.3|117
1762449300000|2025-11-06 17:15:00|1527|1525.5|1528.3|1526.8|1528.3|1526.8|1525.3|1523.8|153
1762449600000|2025-11-06 17:20:00|1528.2|1526.7|1521.6|1520.1|1528.8|1527.3|1521.5|1520|133
1762449900000|2025-11-06 17:25:00|1521.5|1520|1523.2|1521.7|1524|1522.5|1519.4|1517.9|167
1762450200000|2025-11-06 17:30:00|1523.3|1521.8|1524.9|1523.4|1526.1|1524.6|1521.6|1520.1|61
1762450500000|2025-11-06 17:35:00|1524.7|1523.2|1525.6|1524.1|1526.1|1524.6|1523.3|1521.8|87
1762450800000|2025-11-06 17:40:00|1525.5|1524|1530.9|1529.4|1531.2|1529.7|1525.5|1524|95
1762451100000|2025-11-06 17:45:00|1531.1|1529.6|1533.7|1532.2|1535|1533.5|1530.9|1529.4|161
1762451400000|2025-11-06 17:50:00|1533.8|1532.3|1538.7|1537.2|1539.5|1538|1533.5|1532|161
1762451700000|2025-11-06 17:55:00|1538.3|1536.8|1540.4|1538.9|1540.5|1539|1538.3|1536.8|136
1762452000000|2025-11-06 18:00:00|1540.3|1538.8|1538.5|1537|1540.6|1539.1|1537.9|1536.4|261
1762452300000|2025-11-06 18:05:00|1538.3|1536.8|1536.5|1535|1538.5|1537|1535.5|1534|200
1762452600000|2025-11-06 18:10:00|1536.4|1534.9|1537.3|1535.8|1537.6|1536.1|1536|1534.5|60
1762452900000|2025-11-06 18:15:00|1537.2|1535.7|1538.6|1537.1|1538.7|1537.2|1536.8|1535.3|72
1762453200000|2025-11-06 18:20:00|1538.5|1537|1540|1538.5|1540.3|1538.8|1537.3|1535.8|96
1762453500000|2025-11-06 18:25:00|1539.9|1538.4|1537.2|1535.7|1540.2|1538.7|1535.8|1534.3|100
1762453800000|2025-11-06 18:30:00|1537.1|1535.6|1538.8|1537.3|1539.9|1538.4|1537.1|1535.6|43
1762454100000|2025-11-06 18:35:00|1538.9|1537.4|1539.7|1538.2|1539.8|1538.3|1538|1536.5|50
1762454400000|2025-11-06 18:40:00|1539.6|1538.1|1539.9|1538.4|1541|1539.5|1539.5|1538|50
1762454700000|2025-11-06 18:45:00|1540|1538.5|1540.8|1539.3|1541|1539.5|1539|1537.5|35
1762455000000|2025-11-06 18:50:00|1540.9|1539.4|1540.6|1539.1|1542.2|1540.7|1539.9|1538.4|51
1762455300000|2025-11-06 18:55:00|1540.7|1539.2|1538.9|1537.4|1540.7|1539.2|1538.2|1536.7|53
1762455600000|2025-11-06 19:00:00|1539.2|1537.7|1540.6|1539.1|1540.9|1539.4|1538.1|1536.6|35
1762455900000|2025-11-06 19:05:00|1540.7|1539.2|1541.4|1539.9|1542.8|1541.3|1540.7|1539.2|52
1762456200000|2025-11-06 19:10:00|1541.5|1540|1544.4|1542.9|1544.4|1542.9|1541.5|1540|45
1762456500000|2025-11-06 19:15:00|1544.5|1543|1543.1|1541.6|1544.5|1543|1543|1541.5|59
1762456800000|2025-11-06 19:20:00|1543|1541.5|1542.2|1540.7|1543.2|1541.7|1542.1|1540.6|31
1762457100000|2025-11-06 19:25:00|1542.3|1540.8|1542.5|1541|1543.2|1541.7|1542|1540.5|45
1762457400000|2025-11-06 19:30:00|1542.4|1540.9|1545.9|1544.4|1546.6|1545.1|1542|1540.5|97
1762457700000|2025-11-06 19:35:00|1545.5|1544|1545.2|1543.7|1546.5|1545|1545.1|1543.6|79
1762458000000|2025-11-06 19:40:00|1545.3|1543.8|1545.1|1543.6|1545.4|1543.9|1543.6|1542.1|50
1762458300000|2025-11-06 19:45:00|1545.3|1543.8|1542.9|1541.4|1545.5|1544|1542.9|1541.4|36
1762458600000|2025-11-06 19:50:00|1543|1541.5|1543.5|1542|1543.7|1542.2|1541.6|1540.1|36
1762458900000|2025-11-06 19:55:00|1543.4|1541.9|1543.8|1542.3|1544.6|1543.1|1543.1|1541.6|23
1762459200000|2025-11-06 20:00:00|1543.6|1542.1|1543.8|1542.3|1544.8|1543.3|1543.4|1541.9|33
1762459500000|2025-11-06 20:05:00|1543.9|1542.4|1544.9|1543.4|1545.1|1543.6|1543.6|1542.1|34
1762459800000|2025-11-06 20:10:00|1544.8|1543.3|1542.9|1541.4|1545.2|1543.7|1542.5|1541|47
1762460100000|2025-11-06 20:15:00|1542.8|1541.3|1543.1|1541.6|1543.4|1541.9|1541.5|1540|20
1762460400000|2025-11-06 20:20:00|1543.4|1541.9|1542.9|1541.4|1543.7|1542.2|1542.8|1541.3|13
1762460700000|2025-11-06 20:25:00|1543.2|1541.7|1542.6|1541.1|1544|1542.5|1542.4|1540.9|23
1762461000000|2025-11-06 20:30:00|1542.7|1541.2|1543.8|1542.3|1543.9|1542.4|1542.6|1541.1|20
1762461300000|2025-11-06 20:35:00|1543.7|1542.2|1542.8|1541.3|1543.9|1542.4|1542.6|1541.1|18
1762461600000|2025-11-06 20:40:00|1542.7|1541.2|1541.5|1540|1543.1|1541.6|1541.5|1540|19
1762461900000|2025-11-06 20:45:00|1541.6|1540.1|1540.5|1539|1541.6|1540.1|1540.3|1538.8|49
1762462200000|2025-11-06 20:50:00|1540.6|1539.1|1540.6|1539.1|1542.2|1540.7|1540.4|1538.9|43
1762462500000|2025-11-06 20:55:00|1540.4|1538.9|1540.3|1538.8|1540.7|1539.2|1539.3|1537.8|38
1762462800000|2025-11-06 21:00:00|1540.4|1538.9|1540.5|1539|1540.7|1539.2|1540|1538.5|20
1762463100000|2025-11-06 21:05:00|1540.3|1538.8|1540|1538.5|1540.4|1538.9|1539|1537.5|17
1762463400000|2025-11-06 21:10:00|1539.9|1538.4|1541.2|1539.7|1541.4|1539.9|1539.9|1538.4|10
1762463700000|2025-11-06 21:15:00|1541.1|1539.6|1541.4|1539.9|1541.7|1540.2|1541|1539.5|9
1762464000000|2025-11-06 21:20:00|1541.3|1539.8|1541.2|1539.7|1541.4|1539.9|1540.8|1539.3|6
1762464300000|2025-11-06 21:25:00|1541.3|1539.8|1541.3|1539.8|1541.9|1540.4|1540.6|1539.1|20
1762464600000|2025-11-06 21:30:00|1541.4|1539.9|1541.2|1539.7|1541.4|1539.9|1540.9|1539.4|4
1762464900000|2025-11-06 21:35:00|1541.1|1539.6|1541.4|1539.9|1541.7|1540.2|1541.1|1539.6|10
1762465200000|2025-11-06 21:40:00|1541.5|1540|1541.2|1539.7|1541.7|1540.2|1541.1|1539.6|3
1762465500000|2025-11-06 21:45:00|1541.3|1539.8|1540.1|1538.6|1541.4|1539.9|1539.8|1538.3|16
1762465800000|2025-11-06 21:50:00|1540.3|1538.8|1539.1|1537.6|1540.3|1538.8|1538.5|1537|33
1762466100000|2025-11-06 21:55:00|1539.2|1537.7|1538.8|1537.3|1540.2|1538.7|1538.5|1537|25
1762470000000|2025-11-06 23:00:00|1540.8|1536.8|1534.4|1530.4|1540.8|1538.7|1530.6|1527.3|46
1762470300000|2025-11-06 23:05:00|1534.7|1530.7|1538.2|1534.2|1538.3|1536.4|1533.2|1530.6|12
1762470600000|2025-11-06 23:10:00|1538.1|1534.1|1537.3|1533.3|1538.6|1537.1|1536.1|1533.3|23
1762470900000|2025-11-06 23:15:00|1536.1|1534.6|1537.4|1535.9|1538|1536|1534.7|1533|14
1762471200000|2025-11-06 23:20:00|1538|1536.5|1538.6|1537.1|1538.6|1537.1|1538|1536.5|7
1762471500000|2025-11-06 23:25:00|1538.5|1537|1538.5|1537|1539.3|1537.8|1538.1|1536.6|28
1762471800000|2025-11-06 23:30:00|1538|1536.5|1535.3|1533.8|1538.4|1536.9|1535.2|1533.7|29
1762472100000|2025-11-06 23:35:00|1535.4|1533.9|1537.2|1535.7|1537.2|1535.7|1535.4|1533.9|5
1762472400000|2025-11-06 23:40:00|1537.5|1536|1538.9|1537.4|1539.2|1537.7|1537.5|1536|14
1762472700000|2025-11-06 23:45:00|1539|1537.5|1540.3|1538.8|1541.4|1539.9|1538.8|1537.3|36
1762473000000|2025-11-06 23:50:00|1540.2|1538.7|1540.2|1538.7|1541.1|1539.6|1540|1538.5|10
1762473300000|2025-11-06 23:55:00|1540.3|1538.8|1541.2|1539.7|1541.5|1540|1540|1538.5|11
1762473600000|2025-11-07 00:00:00|1541.6|1540.1|1540.4|1538.9|1541.6|1540.1|1538.6|1537.1|15
1762473900000|2025-11-07 00:05:00|1540.5|1539|1541.4|1539.9|1543.2|1541.7|1540.4|1538.9|31
1762474200000|2025-11-07 00:10:00|1541.5|1540|1541.1|1539.6|1542|1540.5|1540|1538.5|14
1762474500000|2025-11-07 00:15:00|1541.9|1540.4|1543.1|1541.6|1543.2|1541.7|1541.9|1540.4|12
1762474800000|2025-11-07 00:20:00|1543|1541.5|1544.4|1542.9|1545.1|1543.6|1543|1541.5|32
1762475100000|2025-11-07 00:25:00|1544.5|1543|1545.5|1544|1546.2|1544.7|1544.5|1543|23
1762475400000|2025-11-07 00:30:00|1545.7|1544.2|1546.5|1545|1549.4|1546.7|1545.7|1543.1|30
1762475700000|2025-11-07 00:35:00|1545.7|1544.2|1545.4|1543.9|1545.7|1544.2|1544.3|1542.8|28
1762476000000|2025-11-07 00:40:00|1545.3|1543.8|1546.1|1544.6|1546.4|1544.9|1545.1|1543.6|6
1762476300000|2025-11-07 00:45:00|1547.3|1543.3|1547.3|1543.3|1547.3|1544.6|1545.2|1543.2|3
1762476600000|2025-11-07 00:50:00|1546|1544.5|1546|1544.5|1547.3|1545|1545.7|1543.3|2
1762476900000|2025-11-07 00:55:00|1545.8|1544.3|1545|1543.5|1546.7|1544.3|1544.4|1542.1|14
1762477200000|2025-11-07 01:00:00|1544.9|1543.4|1547.5|1546|1547.5|1546|1543.9|1542.4|46
1762477500000|2025-11-07 01:05:00|1547.2|1545.7|1547|1545.5|1548.6|1547.1|1546.3|1544.8|28
1762477800000|2025-11-07 01:10:00|1547.1|1545.6|1548.7|1547.2|1549.9|1548.4|1546.9|1545.4|37
1762478100000|2025-11-07 01:15:00|1548.8|1547.3|1548.3|1546.8|1549.9|1548.4|1547.5|1546|20
1762478400000|2025-11-07 01:20:00|1548.2|1546.7|1547.2|1545.7|1548.2|1546.7|1546.7|1545.2|9
1762478700000|2025-11-07 01:25:00|1547.1|1545.6|1544.7|1543.2|1547.2|1545.7|1544.6|1543.1|15
1762479000000|2025-11-07 01:30:00|1544.6|1543.1|1541.8|1540.3|1545.7|1544.2|1541.3|1539.8|24
1762479300000|2025-11-07 01:35:00|1541.7|1540.2|1542.9|1541.4|1542.9|1541.4|1540.6|1539.1|27
1762479600000|2025-11-07 01:40:00|1543|1541.5|1546.2|1544.7|1546.9|1545.4|1542.9|1541.4|27
1762479900000|2025-11-07 01:45:00|1546.1|1544.6|1544.8|1543.3|1546.9|1545.4|1544.6|1543.1|14
1762480200000|2025-11-07 01:50:00|1544.7|1543.2|1547.7|1546.2|1547.8|1546.3|1544|1542.5|16
1762480500000|2025-11-07 01:55:00|1547.6|1546.1|1547.9|1546.4|1548.3|1546.8|1546.4|1544.9|12
1762480800000|2025-11-07 02:00:00|1548|1546.5|1546.5|1545|1548|1546.5|1546.3|1544.8|11
1762481100000|2025-11-07 02:05:00|1546.4|1544.9|1547.3|1545.8|1547.4|1545.9|1545.7|1544.2|21
1762481400000|2025-11-07 02:10:00|1547.4|1545.9|1545.3|1543.8|1547.4|1545.9|1544.9|1543.4|15
1762481700000|2025-11-07 02:15:00|1545.2|1543.7|1544.2|1542.7|1545.4|1543.9|1543.6|1542.1|18
1762482000000|2025-11-07 02:20:00|1544.3|1542.8|1546.1|1544.6|1546.1|1544.6|1543.6|1542.1|20
1762482300000|2025-11-07 02:25:00|1546.2|1544.7|1545.3|1543.8|1546.9|1545.4|1545.3|1543.8|33
1762482600000|2025-11-07 02:30:00|1545|1543.5|1543.8|1542.3|1545.4|1543.9|1542.6|1541.1|20
1762482900000|2025-11-07 02:35:00|1543.7|1542.2|1546.8|1545.3|1547.5|1546|1543.6|1542.1|27
1762483200000|2025-11-07 02:40:00|1546.7|1545.2|1543.8|1542.3|1546.9|1545.4|1543.7|1542.2|14
1762483500000|2025-11-07 02:45:00|1543.9|1542.4|1544.7|1543.2|1545.3|1543.8|1543.9|1542.4|9
1762483800000|2025-11-07 02:50:00|1544.8|1543.3|1546|1544.5|1546.6|1545.1|1544.8|1543.3|14
1762484100000|2025-11-07 02:55:00|1546.1|1544.6|1546.3|1544.8|1546.9|1545.4|1545.7|1544.2|10
1762484400000|2025-11-07 03:00:00|1546.4|1544.9|1541.7|1540.2|1548.1|1546.6|1541.6|1540.1|35
1762484700000|2025-11-07 03:05:00|1542.2|1540.7|1542|1540.5|1542.9|1541.4|1541.4|1539.9|48
1762485000000|2025-11-07 03:10:00|1542.1|1540.6|1544.7|1543.2|1544.7|1543.2|1541.6|1540.1|31
1762485300000|2025-11-07 03:15:00|1544.6|1543.1|1542.9|1541.4|1545|1543.5|1542.7|1541.2|28
1762485600000|2025-11-07 03:20:00|1542.5|1541|1543.3|1541.8|1544|1542.5|1541.6|1540.1|18
1762485900000|2025-11-07 03:25:00|1543.4|1541.9|1543.4|1541.9|1543.5|1542|1542.5|1541|7
1762486200000|2025-11-07 03:30:00|1543.5|1542|1543.5|1542|1544|1542.5|1542.8|1541.3|10
1762486500000|2025-11-07 03:35:00|1543.3|1541.8|1543.5|1542|1544.3|1542.8|1543|1541.5|11
1762486800000|2025-11-07 03:40:00|1543.6|1542.1|1546.1|1544.6|1546.9|1545.4|1543.6|1542.1|63
1762487100000|2025-11-07 03:45:00|1546|1544.5|1546.6|1545.1|1546.8|1545.3|1545.8|1544.3|22
1762487400000|2025-11-07 03:50:00|1546.7|1545.2|1544|1542.5|1546.7|1545.2|1543.7|1542.2|17
1762487700000|2025-11-07 03:55:00|1543.9|1542.4|1544.4|1542.9|1544.4|1542.9|1543.3|1541.8|8
1762488000000|2025-11-07 04:00:00|1544.3|1542.8|1544.5|1543|1545.1|1543.6|1542.4|1540.9|24
1762488300000|2025-11-07 04:05:00|1544.6|1543.1|1544.7|1543.2|1545.3|1543.8|1544|1542.5|8
1762488600000|2025-11-07 04:10:00|1544.8|1543.3|1544.7|1543.2|1545.7|1544.2|1544.5|1543|7
1762488900000|2025-11-07 04:15:00|1544.6|1543.1|1548.2|1546.7|1548.3|1546.8|1544.4|1542.9|17
1762489200000|2025-11-07 04:20:00|1548.4|1546.9|1548.1|1546.6|1549.2|1547.7|1547.8|1546.3|10
1762489500000|2025-11-07 04:25:00|1548|1546.5|1547.9|1546.4|1548.5|1547|1547.3|1545.8|13
1762489800000|2025-11-07 04:30:00|1547.8|1546.3|1547.2|1545.7|1548.3|1546.8|1546.8|1545.3|6
1762490100000|2025-11-07 04:35:00|1547.1|1545.6|1547.6|1546.1|1547.8|1546.3|1546.7|1545.2|2
1762490400000|2025-11-07 04:40:00|1547.8|1546.3|1548.4|1546.9|1548.9|1547.4|1547.7|1546.2|11
1762490700000|2025-11-07 04:45:00|1548.3|1546.8|1549.3|1547.8|1549.7|1548.2|1547.7|1546.2|19
1762491000000|2025-11-07 04:50:00|1549.4|1547.9|1550.1|1548.6|1550.2|1548.7|1549.3|1547.8|19
1762491300000|2025-11-07 04:55:00|1550|1548.5|1549.6|1548.1|1550|1548.5|1549.1|1547.6|6
1762491600000|2025-11-07 05:00:00|1549.7|1548.2|1552.6|1551.1|1552.8|1551.3|1548.7|1547.2|41
1762491900000|2025-11-07 05:05:00|1552.5|1551|1554.7|1553.2|1555.2|1553.7|1551.9|1550.4|31
1762492200000|2025-11-07 05:10:00|1555|1553.5|1554.2|1552.7|1555.3|1553.8|1554|1552.5|24
1762492500000|2025-11-07 05:15:00|1553.5|1552|1552.2|1550.7|1553.7|1552.2|1550|1548.5|120
1762492800000|2025-11-07 05:20:00|1552.3|1550.8|1547.7|1546.2|1552.5|1551|1547.6|1546.1|53
1762493100000|2025-11-07 05:25:00|1547.6|1546.1|1549.6|1548.1|1550.3|1548.8|1547.6|1546.1|13
1762493400000|2025-11-07 05:30:00|1549.5|1548|1550.2|1548.7|1551.5|1550|1549.5|1548|10
1762493700000|2025-11-07 05:35:00|1550.3|1548.8|1551.9|1550.4|1552.4|1550.9|1550.1|1548.6|12
1762494000000|2025-11-07 05:40:00|1551.8|1550.3|1552.5|1551|1553|1551.5|1551.8|1550.3|12
1762494300000|2025-11-07 05:45:00|1552.4|1550.9|1551.6|1550.1|1553|1551.5|1551.5|1550|9
1762494600000|2025-11-07 05:50:00|1551.7|1550.2|1551|1549.5|1552.7|1551.2|1550.9|1549.4|16
1762494900000|2025-11-07 05:55:00|1551.3|1549.8|1551.5|1550|1552.5|1551|1551|1549.5|11
1762495200000|2025-11-07 06:00:00|1551.1|1549.6|1551.2|1549.7|1552.3|1550.8|1550.4|1548.9|20
1762495500000|2025-11-07 06:05:00|1551.1|1549.6|1553.6|1552.1|1554.4|1552.9|1551.1|1549.6|9
1762495800000|2025-11-07 06:10:00|1553.5|1552|1553.5|1552|1553.8|1552.3|1552.7|1551.2|7
1762496100000|2025-11-07 06:15:00|1553.4|1551.9|1554.4|1552.9|1554.6|1553.1|1553.2|1551.7|12
1762496400000|2025-11-07 06:20:00|1554.2|1552.7|1556.4|1554.9|1557.3|1555.8|1554.2|1552.7|76
1762496700000|2025-11-07 06:25:00|1556.5|1555|1556.6|1555.1|1557.3|1555.8|1555.4|1553.9|35
1762497000000|2025-11-07 06:30:00|1556.5|1555|1557.2|1555.7|1557.3|1555.8|1555.2|1553.7|18
1762497300000|2025-11-07 06:35:00|1557.8|1556.3|1556.1|1554.6|1558|1556.5|1556|1554.5|20
1762497600000|2025-11-07 06:40:00|1556.2|1554.7|1557.1|1555.6|1557.5|1556|1556.1|1554.6|11
1762497900000|2025-11-07 06:45:00|1556.8|1555.3|1557.3|1555.8|1558.1|1556.6|1556.8|1555.3|13
1762498200000|2025-11-07 06:50:00|1557.4|1555.9|1557.9|1556.4|1558.3|1556.8|1557.4|1555.9|13
1762498500000|2025-11-07 06:55:00|1557.8|1556.3|1557.3|1555.8|1558.2|1556.7|1556.9|1555.4|9
1762498800000|2025-11-07 07:00:00|1557.4|1555.9|1558|1556.5|1559.3|1557.8|1556.8|1555.3|94
1762499100000|2025-11-07 07:05:00|1558.1|1556.6|1558.2|1556.7|1558.9|1557.4|1557.5|1556|39
1762499400000|2025-11-07 07:10:00|1558.5|1557|1559.5|1558|1560.4|1558.9|1556.8|1555.3|48
1762499700000|2025-11-07 07:15:00|1559.4|1557.9|1558.4|1556.9|1559.6|1558.1|1557.4|1555.9|33
1762500000000|2025-11-07 07:20:00|1558.3|1556.8|1557.6|1556.1|1559.2|1557.7|1557.5|1556|13
1762500300000|2025-11-07 07:25:00|1557.7|1556.2|1555.1|1553.6|1557.7|1556.2|1554.2|1552.7|53
1762500600000|2025-11-07 07:30:00|1555.2|1553.7|1556.7|1555.2|1557.4|1555.9|1555.2|1553.7|19
1762500900000|2025-11-07 07:35:00|1555.3|1553.8|1555.9|1554.4|1556.6|1555.1|1555.1|1553.6|19
1762501200000|2025-11-07 07:40:00|1555.8|1554.3|1556|1554.5|1557|1555.5|1555.5|1554|13
1762501500000|2025-11-07 07:45:00|1555.8|1554.3|1555.2|1553.7|1556|1554.5|1554.7|1553.2|13
1762501800000|2025-11-07 07:50:00|1555.3|1553.8|1557.5|1556|1557.8|1556.3|1554.4|1552.9|25
1762502100000|2025-11-07 07:55:00|1557.6|1556.1|1558.5|1557|1559|1557.5|1557.6|1556.1|19
1762502400000|2025-11-07 08:00:00|1559.8|1558.3|1559.4|1557.9|1562.3|1560.8|1557.4|1555.9|124
1762502700000|2025-11-07 08:05:00|1559.3|1557.8|1558.3|1556.8|1561.6|1560.1|1558.2|1556.7|42
1762503000000|2025-11-07 08:10:00|1558.2|1556.7|1558.6|1557.1|1559.3|1557.8|1556.9|1555.4|40
1762503300000|2025-11-07 08:15:00|1558.5|1557|1558.5|1557|1559.3|1557.8|1557.6|1556.1|16
1762503600000|2025-11-07 08:20:00|1558.6|1557.1|1557.7|1556.2|1558.8|1557.3|1556.3|1554.8|21
1762503900000|2025-11-07 08:25:00|1557.6|1556.1|1555.9|1554.4|1558|1556.5|1555.8|1554.3|28
1762504200000|2025-11-07 08:30:00|1556|1554.5|1555.9|1554.4|1557|1555.5|1554.2|1552.7|18
1762504500000|2025-11-07 08:35:00|1556|1554.5|1557.9|1556.4|1557.9|1556.4|1554.8|1553.3|24
1762504800000|2025-11-07 08:40:00|1557.8|1556.3|1558.1|1556.6|1558.8|1557.3|1557.1|1555.6|42
1762505100000|2025-11-07 08:45:00|1558.7|1557.2|1560.5|1559|1560.5|1559|1558.6|1557.1|31
1762505400000|2025-11-07 08:50:00|1560.6|1559.1|1560.8|1559.3|1561.5|1560|1560.2|1558.7|23
1762505700000|2025-11-07 08:55:00|1560.9|1559.4|1564|1562.5|1564.2|1562.7|1560.3|1558.8|40
1762506000000|2025-11-07 09:00:00|1564.1|1562.6|1559.9|1558.4|1564.1|1562.6|1559.7|1558.2|66
1762506300000|2025-11-07 09:05:00|1559.8|1558.3|1562.8|1561.3|1563.3|1561.8|1559.1|1557.6|41
1762506600000|2025-11-07 09:10:00|1562.9|1561.4|1565.3|1563.8|1565.5|1564|1562.5|1561|54
1762506900000|2025-11-07 09:15:00|1565.4|1563.9|1568|1566.5|1568.6|1567.1|1565.1|1563.6|127
1762507200000|2025-11-07 09:20:00|1567.3|1565.8|1564.5|1563|1567.4|1565.9|1563.1|1561.6|76
1762507500000|2025-11-07 09:25:00|1564.9|1563.4|1564.6|1563.1|1565.9|1564.4|1564.3|1562.8|65
1762507800000|2025-11-07 09:30:00|1564.5|1563|1560.6|1559.1|1564.5|1563|1560.4|1558.9|54
1762508100000|2025-11-07 09:35:00|1560.5|1559|1562.6|1561.1|1563.5|1562|1560.2|1558.7|28
1762508400000|2025-11-07 09:40:00|1562.7|1561.2|1563.3|1561.8|1563.4|1561.9|1561.1|1559.6|18
1762508700000|2025-11-07 09:45:00|1563.2|1561.7|1564.5|1563|1565.3|1563.8|1562.8|1561.3|24
1762509000000|2025-11-07 09:50:00|1564.6|1563.1|1563.6|1562.1|1564.7|1563.2|1562.5|1561|15
1762509300000|2025-11-07 09:55:00|1563.5|1562|1564.3|1562.8|1564.5|1563|1563|1561.5|12
1762509600000|2025-11-07 10:00:00|1564.2|1562.7|1566|1564.5|1566.2|1564.7|1563.5|1562|26
1762509900000|2025-11-07 10:05:00|1566.1|1564.6|1562|1560.5|1566.1|1564.6|1562|1560.5|28
1762510200000|2025-11-07 10:10:00|1562.1|1560.6|1561.9|1560.4|1562.8|1561.3|1561.4|1559.9|28
1762510500000|2025-11-07 10:15:00|1562|1560.5|1561.4|1559.9|1563.5|1562|1561.2|1559.7|57
1762510800000|2025-11-07 10:20:00|1561.3|1559.8|1563.3|1561.8|1563.4|1561.9|1561.1|1559.6|22
1762511100000|2025-11-07 10:25:00|1563.1|1561.6|1560.9|1559.4|1563.1|1561.6|1560.7|1559.2|8
1762511400000|2025-11-07 10:30:00|1560.6|1559.1|1561.6|1560.1|1561.9|1560.4|1560.2|1558.7|13
1762511700000|2025-11-07 10:35:00|1561.1|1559.6|1563.5|1562|1563.6|1562.1|1561|1559.5|21
1762512000000|2025-11-07 10:40:00|1563.4|1561.9|1564.4|1562.9|1565.3|1563.8|1563.2|1561.7|36
1762512300000|2025-11-07 10:45:00|1564.5|1563|1565.2|1563.7|1565.7|1564.2|1564.1|1562.6|22
1762512600000|2025-11-07 10:50:00|1565.3|1563.8|1566.1|1564.6|1566.3|1564.8|1565.1|1563.6|23
1762512900000|2025-11-07 10:55:00|1566.3|1564.8|1565.4|1563.9|1566.4|1564.9|1565.2|1563.7|32
1762513200000|2025-11-07 11:00:00|1565.5|1564|1566.5|1565|1567.3|1565.8|1565.3|1563.8|29
1762513500000|2025-11-07 11:05:00|1566.4|1564.9|1563.4|1561.9|1566.5|1565|1563.1|1561.6|37
1762513800000|2025-11-07 11:10:00|1563.1|1561.6|1560.9|1559.4|1564.6|1563.1|1560.4|1558.9|59
1762514100000|2025-11-07 11:15:00|1560.4|1558.9|1558.9|1557.4|1560.4|1558.9|1556.7|1555.2|151
1762514400000|2025-11-07 11:20:00|1559.4|1557.9|1557.5|1556|1561.1|1559.6|1555.7|1554.2|55
1762514700000|2025-11-07 11:25:00|1557.6|1556.1|1554.3|1552.8|1557.8|1556.3|1554.1|1552.6|50
1762515000000|2025-11-07 11:30:00|1554.1|1552.6|1551.4|1549.9|1554.8|1553.3|1549.9|1548.4|66
1762515300000|2025-11-07 11:35:00|1551.2|1549.7|1550.7|1549.2|1551.9|1550.4|1550|1548.5|42
1762515600000|2025-11-07 11:40:00|1550.6|1549.1|1552.7|1551.2|1553.2|1551.7|1548.9|1547.4|54
1762515900000|2025-11-07 11:45:00|1552.8|1551.3|1558.9|1557.4|1559|1557.5|1552.8|1551.3|43
1762516200000|2025-11-07 11:50:00|1559|1557.5|1561.5|1560|1561.8|1560.3|1558.7|1557.2|57
1762516500000|2025-11-07 11:55:00|1561.6|1560.1|1562.1|1560.6|1562.5|1561|1560.8|1559.3|58
1762516800000|2025-11-07 12:00:00|1562.2|1560.7|1566.2|1564.7|1567.3|1565.8|1561.9|1560.4|90
1762517100000|2025-11-07 12:05:00|1566|1564.5|1567.8|1566.3|1568.3|1566.8|1566|1564.5|46
1762517400000|2025-11-07 12:10:00|1567.9|1566.4|1566.8|1565.3|1568.6|1567.1|1565.8|1564.3|72
1762517700000|2025-11-07 12:15:00|1566.9|1565.4|1563.8|1562.3|1567.2|1565.7|1563.7|1562.2|49
1762518000000|2025-11-07 12:20:00|1563.7|1562.2|1563.5|1562|1564.2|1562.7|1561.4|1559.9|51
1762518300000|2025-11-07 12:25:00|1563.6|1562.1|1563.2|1561.7|1566.3|1564.8|1562.8|1561.3|49
1762518600000|2025-11-07 12:30:00|1563.1|1561.6|1560.1|1558.6|1563.1|1561.6|1558.4|1556.9|74
1762518900000|2025-11-07 12:35:00|1560.2|1558.7|1558.3|1556.8|1560.6|1559.1|1557.1|1555.6|45
1762519200000|2025-11-07 12:40:00|1558.1|1556.6|1556.1|1554.6|1558.8|1557.3|1555.8|1554.3|43
1762519500000|2025-11-07 12:45:00|1555.8|1554.3|1552.8|1551.3|1557|1555.5|1552.8|1551.3|58
1762519800000|2025-11-07 12:50:00|1552.7|1551.2|1552.8|1551.3|1555.6|1554.1|1551.8|1550.3|66
1762520100000|2025-11-07 12:55:00|1552.7|1551.2|1553.7|1552.2|1554.4|1552.9|1551.5|1550|38
1762520400000|2025-11-07 13:00:00|1554.2|1552.7|1560.3|1558.8|1560.3|1558.8|1553.7|1552.2|106
1762520700000|2025-11-07 13:05:00|1559.9|1558.4|1566.1|1564.6|1566.6|1565.1|1559.9|1558.4|51
1762521000000|2025-11-07 13:10:00|1566.3|1564.8|1561.7|1560.2|1566.7|1565.2|1561|1559.5|72
1762521300000|2025-11-07 13:15:00|1561.6|1560.1|1564.8|1563.3|1565.1|1563.6|1561.6|1560.1|53
1762521600000|2025-11-07 13:20:00|1565.2|1563.7|1564.4|1562.9|1568.2|1566.7|1563.1|1561.6|93
1762521900000|2025-11-07 13:25:00|1564.3|1562.8|1563.9|1559.9|1565.6|1564.1|1562.4|1559.9|78
1762522200000|2025-11-07 13:30:00|1563.8|1559.8|1562|1560.5|1563.9|1561.7|1559|1557.5|108
1762522500000|2025-11-07 13:35:00|1561.9|1560.4|1561.2|1559.7|1562.6|1561.1|1559.8|1558.3|67
1762522800000|2025-11-07 13:40:00|1561.1|1559.6|1560.3|1558.8|1561.7|1560.2|1559.4|1557.9|51
1762523100000|2025-11-07 13:45:00|1560.2|1558.7|1563.8|1562.3|1563.8|1562.3|1559.3|1557.8|84
1762523400000|2025-11-07 13:50:00|1563.6|1562.1|1566.9|1565.4|1567.5|1566|1563.6|1562.1|60
1762523700000|2025-11-07 13:55:00|1567|1565.5|1563.4|1561.9|1567.3|1565.8|1562.7|1561.2|77
1762524000000|2025-11-07 14:00:00|1563.1|1561.6|1562.1|1560.6|1565.9|1564.4|1561.7|1560.2|79
1762524300000|2025-11-07 14:05:00|1561.9|1560.4|1562.2|1560.7|1562.2|1560.7|1559.4|1557.9|87
1762524600000|2025-11-07 14:10:00|1562.3|1560.8|1562.4|1560.9|1564.9|1563.4|1562|1560.5|98
1762524900000|2025-11-07 14:15:00|1562.5|1561|1560.7|1559.2|1563|1561.5|1560.7|1559.2|65
1762525200000|2025-11-07 14:20:00|1560.8|1559.3|1559.7|1558.2|1562.2|1560.7|1559.1|1557.6|62
1762525500000|2025-11-07 14:25:00|1559.6|1558.1|1556.7|1555.2|1560|1558.5|1556.6|1555.1|84
1762525800000|2025-11-07 14:30:00|1556.1|1554.6|1551.5|1550|1556.2|1554.7|1550.7|1549.2|154
1762526100000|2025-11-07 14:35:00|1551.4|1549.9|1545.2|1543.7|1553|1551.5|1543.2|1541.7|276
1762526400000|2025-11-07 14:40:00|1545.1|1543.6|1549|1547.5|1550.5|1549|1544.3|1542.8|156
1762526700000|2025-11-07 14:45:00|1549.1|1547.6|1546.5|1545|1551|1549.5|1545.9|1544.4|110
1762527000000|2025-11-07 14:50:00|1546.4|1544.9|1546.3|1544.8|1548.8|1547.3|1545.4|1543.9|106
1762527300000|2025-11-07 14:55:00|1546.2|1544.7|1551.5|1550|1553.8|1552.3|1545.2|1543.7|243
1762527600000|2025-11-07 15:00:00|1551.4|1549.9|1550.3|1548.8|1553.9|1552.4|1549.2|1547.7|114
1762527900000|2025-11-07 15:05:00|1550.5|1549|1550.4|1548.9|1552.2|1550.7|1547.8|1546.3|82
1762528200000|2025-11-07 15:10:00|1550.2|1548.7|1549.3|1547.8|1550.8|1549.3|1548.1|1546.6|83
1762528500000|2025-11-07 15:15:00|1549.4|1547.9|1548.3|1546.8|1551.6|1550.1|1546.1|1544.6|82
1762528800000|2025-11-07 15:20:00|1548.4|1546.9|1546.7|1545.2|1550.2|1548.7|1546.3|1544.8|59
1762529100000|2025-11-07 15:25:00|1546.8|1545.3|1549.8|1548.3|1551.2|1549.7|1546.8|1545.3|54
1762529400000|2025-11-07 15:30:00|1549.6|1548.1|1548.9|1547.4|1551.3|1549.8|1548.3|1546.8|55
1762529700000|2025-11-07 15:35:00|1548.8|1547.3|1545.7|1544.2|1551.2|1549.7|1545.1|1543.6|75
1762530000000|2025-11-07 15:40:00|1545.6|1544.1|1545.3|1543.8|1547.3|1545.8|1544.3|1542.8|97
1762530300000|2025-11-07 15:45:00|1545.7|1544.2|1547|1545.5|1547.4|1545.9|1543|1541.5|72
1762530600000|2025-11-07 15:50:00|1546.9|1545.4|1548.5|1547|1548.8|1547.3|1546.9|1545.4|35
1762530900000|2025-11-07 15:55:00|1548.4|1546.9|1546.8|1545.3|1548.4|1546.9|1546|1544.5|35
1762531200000|2025-11-07 16:00:00|1546.7|1545.2|1550.2|1548.7|1550.5|1549|1546.7|1545.2|95
1762531500000|2025-11-07 16:05:00|1550.3|1548.8|1552.7|1551.2|1552.9|1551.4|1549.7|1548.2|62
1762531800000|2025-11-07 16:10:00|1552.6|1551.1|1555.4|1553.9|1556|1554.5|1552.6|1551.1|61
1762532100000|2025-11-07 16:15:00|1555.2|1553.7|1556.3|1554.8|1556.5|1555|1554.2|1552.7|65
1762532400000|2025-11-07 16:20:00|1556.1|1554.6|1560.7|1559.2|1560.8|1559.3|1556.1|1554.6|132
1762532700000|2025-11-07 16:25:00|1560.8|1559.3|1558.8|1557.3|1561.7|1560.2|1558.2|1556.7|75
1762533000000|2025-11-07 16:30:00|1558.7|1557.2|1564.4|1562.9|1564.5|1563|1558.7|1557.2|113
1762533300000|2025-11-07 16:35:00|1564.6|1563.1|1567.7|1566.2|1568.5|1567|1563.6|1562.1|186
1762533600000|2025-11-07 16:40:00|1567.8|1566.3|1566.6|1565.1|1569.6|1568.1|1563.3|1561.8|143
1762533900000|2025-11-07 16:45:00|1566.7|1565.2|1563.8|1562.3|1567.2|1565.7|1562|1560.5|85
1762534200000|2025-11-07 16:50:00|1563.7|1562.2|1561.1|1559.6|1564|1562.5|1560.9|1559.4|60
1762534500000|2025-11-07 16:55:00|1561.3|1559.8|1556.2|1554.7|1561.4|1559.9|1555.2|1553.7|94
1762534800000|2025-11-07 17:00:00|1555.7|1554.2|1552.9|1551.4|1557.5|1556|1552.5|1551|114
1762535100000|2025-11-07 17:05:00|1552.6|1551.1|1549.2|1547.7|1553.1|1551.6|1547.2|1545.7|136
1762535400000|2025-11-07 17:10:00|1549.1|1547.6|1544.6|1543.1|1549.1|1547.6|1544|1542.5|113
1762535700000|2025-11-07 17:15:00|1544.4|1542.9|1541.9|1540.4|1545.1|1543.6|1541|1539.5|127
1762536000000|2025-11-07 17:20:00|1542|1540.5|1542|1540.5|1544.9|1543.4|1540.9|1539.4|188
1762536300000|2025-11-07 17:25:00|1542.1|1540.6|1544.2|1542.7|1545.5|1544|1542.1|1540.6|82
1762536600000|2025-11-07 17:30:00|1543.5|1542|1544.2|1542.7|1545.9|1544.4|1542.9|1541.4|65
1762536900000|2025-11-07 17:35:00|1543.9|1542.4|1543.1|1541.6|1544|1542.5|1541.3|1539.8|61
1762537200000|2025-11-07 17:40:00|1542.9|1541.4|1544.5|1543|1545.4|1543.9|1542.9|1541.4|73
1762537500000|2025-11-07 17:45:00|1544.4|1542.9|1542.6|1541.1|1545.1|1543.6|1542.6|1541.1|59
1762537800000|2025-11-07 17:50:00|1542.5|1541|1546.1|1544.6|1546.1|1544.6|1542.4|1540.9|56
1762538100000|2025-11-07 17:55:00|1545.8|1544.3|1549.7|1548.2|1550.3|1548.8|1545.8|1544.3|98
1762538400000|2025-11-07 18:00:00|1549.6|1548.1|1550.7|1549.2|1552.1|1550.6|1549.1|1547.6|238
1762538700000|2025-11-07 18:05:00|1550.6|1549.1|1553.2|1551.7|1553.6|1552.1|1550.1|1548.6|85
1762539000000|2025-11-07 18:10:00|1553.1|1551.6|1551.3|1549.8|1553.8|1552.3|1550.4|1548.9|55
1762539300000|2025-11-07 18:15:00|1551.4|1549.9|1551.3|1549.8|1551.7|1550.2|1549.9|1548.4|33
1762539600000|2025-11-07 18:20:00|1551.4|1549.9|1550|1548.5|1551.6|1550.1|1549.4|1547.9|52
1762539900000|2025-11-07 18:25:00|1549.9|1548.4|1548.3|1546.8|1550.9|1549.4|1548.2|1546.7|54
1762540200000|2025-11-07 18:30:00|1548.2|1546.7|1548.7|1547.2|1550.1|1548.6|1548.1|1546.6|25
1762540500000|2025-11-07 18:35:00|1548.8|1547.3|1550.2|1548.7|1550.2|1548.7|1547.7|1546.2|29
1762540800000|2025-11-07 18:40:00|1550.1|1548.6|1548.9|1547.4|1550.2|1548.7|1548.9|1547.4|24
1762541100000|2025-11-07 18:45:00|1548.8|1547.3|1546.6|1545.1|1549.2|1547.7|1546.1|1544.6|55
1762541400000|2025-11-07 18:50:00|1546.5|1545|1548.4|1546.9|1548.4|1546.9|1546.5|1545|34
1762541700000|2025-11-07 18:55:00|1548.3|1546.8|1548|1546.5|1549.4|1547.9|1547.9|1546.4|32
1762542000000|2025-11-07 19:00:00|1548.1|1546.6|1548|1546.5|1549.2|1547.7|1546.8|1545.3|41
1762542300000|2025-11-07 19:05:00|1547.9|1546.4|1549|1547.5|1549.5|1548|1547.5|1546|35
1762542600000|2025-11-07 19:10:00|1548.9|1547.4|1549.1|1547.6|1549.3|1547.8|1548|1546.5|8
1762542900000|2025-11-07 19:15:00|1549|1547.5|1549|1547.5|1550.1|1548.6|1548.7|1547.2|17
1762543200000|2025-11-07 19:20:00|1549.1|1547.6|1550.1|1548.6|1550.1|1548.6|1549.1|1547.6|28
1762543500000|2025-11-07 19:25:00|1550|1548.5|1549.4|1547.9|1550.2|1548.7|1549.2|1547.7|27
1762543800000|2025-11-07 19:30:00|1549.5|1548|1551.1|1549.6|1551.4|1549.9|1549.4|1547.9|22
1762544100000|2025-11-07 19:35:00|1551|1549.5|1552|1550.5|1552.1|1550.6|1549.8|1548.3|40
1762544400000|2025-11-07 19:40:00|1552.1|1550.6|1552.4|1550.9|1554.4|1552.9|1551.5|1550|55
1762544700000|2025-11-07 19:45:00|1552.3|1550.8|1553.3|1551.8|1555|1553.5|1551.6|1550.1|103
1762545000000|2025-11-07 19:50:00|1553.2|1551.7|1554.1|1552.6|1554.8|1553.3|1553|1551.5|56
1762545300000|2025-11-07 19:55:00|1554.2|1552.7|1555.5|1554|1555.6|1554.1|1552.8|1551.3|50
1762545600000|2025-11-07 20:00:00|1555.4|1553.9|1554.1|1552.6|1555.4|1553.9|1553|1551.5|27
1762545900000|2025-11-07 20:05:00|1554|1552.5|1554.4|1552.9|1555.2|1553.7|1553.6|1552.1|23
1762546200000|2025-11-07 20:10:00|1554.6|1553.1|1553.1|1551.6|1554.7|1553.2|1553|1551.5|22
1762546500000|2025-11-07 20:15:00|1553.2|1551.7|1550.3|1548.8|1553.4|1551.9|1549.4|1547.9|30
1762546800000|2025-11-07 20:20:00|1550.4|1548.9|1550|1548.5|1551.1|1549.6|1549.1|1547.6|30
1762547100000|2025-11-07 20:25:00|1549.9|1548.4|1551|1549.5|1551.7|1550.2|1548.7|1547.2|18
1762547400000|2025-11-07 20:30:00|1551.1|1549.6|1552|1550.5|1553.3|1551.8|1551.1|1549.6|41
1762547700000|2025-11-07 20:35:00|1552.1|1550.6|1552.5|1551|1553.4|1551.9|1551.6|1550.1|17
1762548000000|2025-11-07 20:40:00|1552.6|1551.1|1552.8|1551.3|1553.4|1551.9|1551.9|1550.4|18
1762548300000|2025-11-07 20:45:00|1552.7|1551.2|1551.2|1549.7|1552.8|1551.3|1551.1|1549.6|8
1762548600000|2025-11-07 20:50:00|1551.3|1549.8|1554|1552.5|1554|1552.5|1551|1549.5|31
1762548900000|2025-11-07 20:55:00|1553.8|1552.3|1555.3|1553.8|1556.1|1554.6|1553.8|1552.3|37
1762549200000|2025-11-07 21:00:00|1555.2|1553.7|1555.7|1554.2|1556.5|1555|1555.2|1553.7|26
1762549500000|2025-11-07 21:05:00|1555.8|1554.3|1555.9|1554.4|1556.1|1554.6|1555.1|1553.6|11
1762549800000|2025-11-07 21:10:00|1556|1554.5|1555.7|1554.2|1556.1|1554.6|1555.5|1554|7
1762550100000|2025-11-07 21:15:00|1555.8|1554.3|1555.7|1554.2|1556.2|1554.7|1555.6|1554.1|18
1762550400000|2025-11-07 21:20:00|1555.6|1554.1|1555.3|1553.8|1555.8|1554.3|1555.2|1553.7|8
1762550700000|2025-11-07 21:25:00|1555.4|1553.9|1555.1|1553.6|1555.7|1554.2|1555.1|1553.6|2
1762551000000|2025-11-07 21:30:00|1555.2|1553.7|1554.3|1552.8|1555.3|1553.8|1554.3|1552.8|8
1762551300000|2025-11-07 21:35:00|1554.4|1552.9|1553.8|1552.3|1554.6|1553.1|1553.6|1552.1|11
1762551600000|2025-11-07 21:40:00|1553.7|1552.2|1553.7|1552.2|1553.9|1552.4|1553.4|1551.9|7
1762551900000|2025-11-07 21:45:00|1553.6|1552.1|1553.6|1552.1|1553.8|1552.3|1553.1|1551.6|5
1762552200000|2025-11-07 21:50:00|1553.5|1552|1554.6|1553.1|1555.1|1553.6|1553.5|1552|11
1762552500000|2025-11-07 21:55:00|1554.5|1553|1555|1553.5|1555.3|1553.8|1554.1|1552.6|41
1762729200000|2025-11-09 23:00:00|1556.9|1555.4|1560|1558.5|1562.6|1560.1|1556|1553.4|54
1762729500000|2025-11-09 23:05:00|1560.1|1558.6|1561.3|1559.8|1562.9|1560.5|1559.1|1557.6|32
1762729800000|2025-11-09 23:10:00|1561.4|1559.9|1562.6|1561.1|1563.1|1561.6|1561|1559.5|60
1762730100000|2025-11-09 23:15:00|1562.5|1561|1561.4|1559.9|1563|1561.5|1560.7|1559.2|32
1762730400000|2025-11-09 23:20:00|1561.5|1560|1562.2|1560.7|1562.3|1560.8|1561.3|1559.8|15
1762730700000|2025-11-09 23:25:00|1562.4|1560.9|1561.3|1559.8|1562.4|1560.9|1561.3|1559.8|3
1762731000000|2025-11-09 23:30:00|1561.4|1559.9|1560.6|1559.1|1561.7|1560.2|1560.6|1559.1|9
1762731300000|2025-11-09 23:35:00|1560.7|1559.2|1560.3|1558.8|1560.8|1559.3|1559.7|1558.2|14
1762731600000|2025-11-09 23:40:00|1560.4|1558.9|1560.2|1558.7|1561.7|1560.2|1560|1558.5|16
1762731900000|2025-11-09 23:45:00|1560.3|1558.8|1560.5|1559|1561.4|1559.9|1559.9|1558.4|15
1762732200000|2025-11-09 23:50:00|1560.4|1558.9|1562.2|1560.7|1562.3|1560.8|1560.1|1558.6|11
1762732500000|2025-11-09 23:55:00|1562.3|1560.8|1564.9|1563.4|1565|1563.5|1562.3|1560.8|18
1762732800000|2025-11-10 00:00:00|1564.8|1563.3|1567.8|1566.3|1568|1566.5|1563.7|1562.2|105
1762733100000|2025-11-10 00:05:00|1568.1|1566.6|1568.4|1566.9|1570.5|1569|1567.2|1565.7|90
1762733400000|2025-11-10 00:10:00|1568.6|1567.1|1568.1|1566.6|1570.3|1568.8|1567.3|1565.8|39
1762733700000|2025-11-10 00:15:00|1568.2|1566.7|1567.7|1566.2|1569|1567.5|1567.6|1566.1|27
1762734000000|2025-11-10 00:20:00|1567.6|1566.1|1567|1565.5|1568.9|1567.4|1567|1565.5|34
1762734300000|2025-11-10 00:25:00|1567.2|1565.7|1568.5|1567|1569.9|1568.4|1566.9|1565.4|25
1762734600000|2025-11-10 00:30:00|1568.4|1566.9|1568.3|1566.8|1569.8|1567.5|1568|1565.8|7
1762734900000|2025-11-10 00:35:00|1568.4|1566.9|1565.2|1563.7|1568.6|1567.1|1565.1|1563.6|32
1762735200000|2025-11-10 00:40:00|1565.3|1563.8|1567.3|1565.8|1567.5|1566|1564.9|1563.4|46
1762735500000|2025-11-10 00:45:00|1567.5|1566|1568.4|1566.9|1569.3|1567.8|1567.2|1565.7|34
1762735800000|2025-11-10 00:50:00|1568.5|1567|1567.2|1565.7|1568.9|1567.4|1566.7|1565.2|14
1762736100000|2025-11-10 00:55:00|1567.1|1565.6|1567.5|1566|1567.7|1566.2|1567|1565.5|4
1762736400000|2025-11-10 01:00:00|1567.4|1565.9|1568|1566.5|1569.4|1567.9|1567.2|1565.7|29
1762736700000|2025-11-10 01:05:00|1568.4|1566.9|1571.4|1569.9|1571.9|1570.4|1568.3|1566.8|59
1762737000000|2025-11-10 01:10:00|1571.5|1570|1573.6|1572.1|1575.6|1574.1|1571.5|1570|170
1762737300000|2025-11-10 01:15:00|1573.9|1572.4|1577.6|1576.1|1578.9|1577.4|1573.9|1572.4|111
1762737600000|2025-11-10 01:20:00|1577.7|1576.2|1580.4|1578.9|1581.8|1580.3|1576.7|1575.2|136
1762737900000|2025-11-10 01:25:00|1580.5|1579|1582.3|1580.8|1584.2|1582.7|1580|1578.5|110
1762738200000|2025-11-10 01:30:00|1582.1|1580.6|1581.4|1579.9|1582.7|1581.2|1577.9|1576.4|89
1762738500000|2025-11-10 01:35:00|1581.3|1579.8|1581.6|1580.1|1583.4|1581.9|1581.2|1579.7|46
1762738800000|2025-11-10 01:40:00|1581.7|1580.2|1577.7|1576.2|1582.3|1580.8|1577.2|1575.7|63
1762739100000|2025-11-10 01:45:00|1577.6|1576.1|1579.2|1577.7|1579.9|1578.4|1577.5|1576|22
1762739400000|2025-11-10 01:50:00|1579.4|1577.9|1575.2|1573.7|1579.4|1577.9|1575|1573.5|60
1762739700000|2025-11-10 01:55:00|1575.3|1573.8|1576.9|1575.4|1577.5|1576|1575.3|1573.8|26
1762740000000|2025-11-10 02:00:00|1577|1575.5|1575.8|1574.3|1577.1|1575.6|1574|1572.5|46
1762740300000|2025-11-10 02:05:00|1576.1|1574.6|1572.7|1571.2|1576.2|1574.7|1572.7|1571.2|46
1762740600000|2025-11-10 02:10:00|1572.1|1570.6|1576.2|1574.7|1576.2|1574.7|1571.6|1570.1|58
1762740900000|2025-11-10 02:15:00|1576.1|1574.6|1576.4|1574.9|1578.4|1576.9|1575.5|1574|28
1762741200000|2025-11-10 02:20:00|1576.3|1574.8|1575.9|1574.4|1576.5|1575|1574.4|1572.9|26
1762741500000|2025-11-10 02:25:00|1576|1574.5|1574.8|1573.3|1576.6|1575.1|1574.5|1573|21
1762741800000|2025-11-10 02:30:00|1574.7|1573.2|1575.7|1574.2|1577.5|1576|1574.2|1572.7|58
1762742100000|2025-11-10 02:35:00|1575.8|1574.3|1576.5|1575|1577.1|1575.6|1575|1573.5|23
1762742400000|2025-11-10 02:40:00|1576.6|1575.1|1580|1578.5|1580.1|1578.6|1576.5|1575|49
1762742700000|2025-11-10 02:45:00|1579.9|1578.4|1580.3|1578.8|1581.6|1580.1|1579.9|1578.4|37
1762743000000|2025-11-10 02:50:00|1580.1|1578.6|1578.4|1576.9|1580.6|1579.1|1578.3|1576.8|27
1762743300000|2025-11-10 02:55:00|1578.5|1577|1579.9|1578.4|1581.4|1579.9|1578.4|1576.9|17
1762743600000|2025-11-10 03:00:00|1579.7|1578.2|1580|1578.5|1580.4|1578.9|1578.4|1576.9|21
1762743900000|2025-11-10 03:05:00|1580.1|1578.6|1580.3|1578.8|1580.3|1578.8|1579.2|1577.7|7
1762744200000|2025-11-10 03:10:00|1580.4|1578.9|1580.1|1578.6|1580.5|1579|1579.5|1578|17
1762744500000|2025-11-10 03:15:00|1580.4|1578.9|1580.6|1579.1|1580.6|1579.1|1579.1|1577.6|50
1762744800000|2025-11-10 03:20:00|1580.5|1579|1581.4|1579.9|1581.6|1580.1|1579.2|1577.7|23
1762745100000|2025-11-10 03:25:00|1581.3|1579.8|1581.6|1580.1|1582.6|1581.1|1581.2|1579.7|24
1762745400000|2025-11-10 03:30:00|1581.5|1580|1581.5|1580|1582.9|1581.4|1580.5|1579|32
1762745700000|2025-11-10 03:35:00|1581.8|1580.3|1579.8|1578.3|1581.9|1580.4|1579.6|1578.1|26
1762746000000|2025-11-10 03:40:00|1579.7|1578.2|1579.1|1577.6|1580.1|1578.6|1578.1|1576.6|39
1762746300000|2025-11-10 03:45:00|1579|1577.5|1576.7|1575.2|1579.4|1577.9|1576.6|1575.1|36
1762746600000|2025-11-10 03:50:00|1576.6|1575.1|1576.9|1575.4|1577.5|1576|1576.5|1575|14
1762746900000|2025-11-10 03:55:00|1576.8|1575.3|1578.5|1577|1579.3|1577.8|1576.6|1575.1|15
1762747200000|2025-11-10 04:00:00|1578.6|1577.1|1581.1|1579.6|1581.9|1580.4|1578.5|1577|22
1762747500000|2025-11-10 04:05:00|1581.2|1579.7|1581.1|1579.6|1582.6|1581.1|1581.1|1579.6|21
1762747800000|2025-11-10 04:10:00|1581.2|1579.7|1581.9|1580.4|1582.3|1580.8|1581.1|1579.6|11
1762748100000|2025-11-10 04:15:00|1581.6|1580.1|1580.9|1579.4|1581.8|1580.3|1580.2|1578.7|12
1762748400000|2025-11-10 04:20:00|1581|1579.5|1581.4|1579.9|1581.5|1580|1580.5|1579|7
1762748700000|2025-11-10 04:25:00|1581.3|1579.8|1581.2|1579.7|1581.4|1579.9|1580.1|1578.6|22
1762749000000|2025-11-10 04:30:00|1581.3|1579.8|1581.6|1580.1|1582.2|1580.7|1581.2|1579.7|10
1762749300000|2025-11-10 04:35:00|1581.7|1580.2|1581.4|1579.9|1581.9|1580.4|1581.2|1579.7|10
1762749600000|2025-11-10 04:40:00|1581.5|1580|1582.6|1581.1|1583.3|1581.8|1581.4|1579.9|25
1762749900000|2025-11-10 04:45:00|1582.5|1581|1582|1580.5|1582.8|1581.3|1581|1579.5|12
1762750200000|2025-11-10 04:50:00|1582.3|1580.8|1581.6|1580.1|1582.6|1581.1|1581.6|1580.1|15
1762750500000|2025-11-10 04:55:00|1581.7|1580.2|1582.1|1580.6|1582.7|1581.2|1581.3|1579.8|8
1762750800000|2025-11-10 05:00:00|1582|1580.5|1582.7|1581.2|1583.1|1581.6|1581.3|1579.8|5
1762751100000|2025-11-10 05:05:00|1582.8|1581.3|1581.4|1579.9|1582.9|1581.4|1581.4|1579.9|14
1762751400000|2025-11-10 05:10:00|1581.5|1580|1582|1580.5|1582|1580.5|1581.1|1579.6|9
1762751700000|2025-11-10 05:15:00|1582.1|1580.6|1584|1582.5|1585.2|1583.7|1582|1580.5|29
1762752000000|2025-11-10 05:20:00|1584.1|1582.6|1584.4|1582.9|1584.8|1583.3|1583.8|1582.3|18
1762752300000|2025-11-10 05:25:00|1584.5|1583|1586|1584.5|1586|1584.5|1583.9|1582.4|24
1762752600000|2025-11-10 05:30:00|1586.4|1584.9|1588.6|1587.1|1589.4|1587.9|1585.8|1584.3|71
1762752900000|2025-11-10 05:35:00|1588.7|1587.2|1588.1|1586.6|1588.9|1587.4|1587.5|1586|30
1762753200000|2025-11-10 05:40:00|1588.2|1586.7|1587.6|1586.1|1589.4|1587.9|1587.5|1586|20
1762753500000|2025-11-10 05:45:00|1587.7|1586.2|1586.6|1585.1|1587.9|1586.4|1586.5|1585|17
1762753800000|2025-11-10 05:50:00|1586.7|1585.2|1586.6|1585.1|1588.3|1586.8|1586.2|1584.7|45
1762754100000|2025-11-10 05:55:00|1586.5|1585|1586.9|1585.4|1587.7|1586.2|1586.2|1584.7|15
1762754400000|2025-11-10 06:00:00|1587|1585.5|1588.4|1586.9|1589.4|1587.9|1586.3|1584.8|53
1762754700000|2025-11-10 06:05:00|1588.5|1587|1587.8|1586.3|1589.1|1587.6|1587.5|1586|19
1762755000000|2025-11-10 06:10:00|1587.9|1586.4|1587.8|1586.3|1588|1586.5|1585.8|1584.3|20
1762755300000|2025-11-10 06:15:00|1587.9|1586.4|1590.4|1588.9|1591.6|1590.1|1587.9|1586.4|58
1762755600000|2025-11-10 06:20:00|1590.5|1589|1591.1|1589.6|1592.3|1590.8|1589.7|1588.2|83
1762755900000|2025-11-10 06:25:00|1591.2|1589.7|1589.7|1588.2|1591.4|1589.9|1589.2|1587.7|33
1762756200000|2025-11-10 06:30:00|1589.8|1588.3|1589.8|1588.3|1590.7|1589.2|1589.4|1587.9|22
1762756500000|2025-11-10 06:35:00|1589.9|1588.4|1589.1|1587.6|1590.4|1588.9|1589.1|1587.6|24
1762756800000|2025-11-10 06:40:00|1589.2|1587.7|1591.2|1589.7|1591.8|1590.3|1589.1|1587.6|37
1762757100000|2025-11-10 06:45:00|1591.4|1589.9|1590.6|1589.1|1591.9|1590.4|1587.5|1585.8|26
1762757400000|2025-11-10 06:50:00|1590.7|1589.2|1590.1|1588.6|1590.9|1589.4|1589.3|1587.8|29
1762757700000|2025-11-10 06:55:00|1590.2|1588.7|1589.5|1588|1590.6|1589.1|1589.1|1587.6|41
1762758000000|2025-11-10 07:00:00|1589.6|1588.1|1589.4|1587.9|1592.9|1591.4|1589.4|1587.9|42
1762758300000|2025-11-10 07:05:00|1589.3|1587.8|1592.8|1591.3|1592.8|1591.3|1589.2|1587.7|25
1762758600000|2025-11-10 07:10:00|1592.7|1591.2|1592.8|1591.3|1593.1|1591.6|1591.3|1589.8|35
1762758900000|2025-11-10 07:15:00|1592.7|1591.2|1590.7|1589.2|1592.9|1591.4|1589.6|1588.1|61
1762759200000|2025-11-10 07:20:00|1590.8|1589.3|1591.8|1590.3|1592.2|1590.7|1589.5|1588|38
1762759500000|2025-11-10 07:25:00|1591.9|1590.4|1592.5|1591|1593.2|1591.7|1591.8|1590.3|27
1762759800000|2025-11-10 07:30:00|1592.6|1591.1|1592.8|1591.3|1593.7|1592.2|1592.2|1590.7|39
1762760100000|2025-11-10 07:35:00|1592.9|1591.4|1592.5|1591|1593.3|1591.8|1592.1|1590.6|22
1762760400000|2025-11-10 07:40:00|1592.6|1591.1|1592|1590.5|1593.4|1591.9|1591.2|1589.7|42
1762760700000|2025-11-10 07:45:00|1592.1|1590.6|1592.6|1591.1|1594.1|1592.6|1592.1|1590.6|47
1762761000000|2025-11-10 07:50:00|1592.8|1591.3|1592.1|1590.6|1592.8|1591.3|1591.4|1589.9|32
1762761300000|2025-11-10 07:55:00|1592.3|1590.8|1592.7|1591.2|1592.8|1591.3|1590.3|1588.8|36
1762761600000|2025-11-10 08:00:00|1592.6|1591.1|1597.7|1596.2|1598.6|1597.1|1592.3|1590.8|148
1762761900000|2025-11-10 08:05:00|1597.8|1596.3|1600.9|1599.4|1603.4|1601.9|1597.5|1596|223
1762762200000|2025-11-10 08:10:00|1601|1599.5|1598.3|1596.8|1602.5|1601|1597.4|1595.9|136
1762762500000|2025-11-10 08:15:00|1598.4|1596.9|1595.7|1594.2|1599.2|1597.7|1595.2|1593.7|90
1762762800000|2025-11-10 08:20:00|1595.8|1594.3|1599.4|1597.9|1599.9|1598.4|1594.6|1593.1|100
1762763100000|2025-11-10 08:25:00|1599.7|1598.2|1597.6|1596.1|1600|1598.5|1596.9|1595.4|37
1762763400000|2025-11-10 08:30:00|1597.2|1595.7|1599.5|1598|1599.7|1598.2|1596.1|1594.6|60
1762763700000|2025-11-10 08:35:00|1599.4|1597.9|1599|1597.5|1600.5|1599|1598|1596.5|45
1762764000000|2025-11-10 08:40:00|1598.9|1597.4|1594|1592.5|1598.9|1597.4|1593.4|1591.9|77
1762764300000|2025-11-10 08:45:00|1593.9|1592.4|1593.8|1592.3|1594.8|1593.3|1593.1|1591.6|60
1762764600000|2025-11-10 08:50:00|1593.7|1592.2|1593.8|1592.3|1594.7|1593.2|1593.3|1591.8|36
1762764900000|2025-11-10 08:55:00|1593.6|1592.1|1591.7|1590.2|1594.2|1592.7|1591.5|1590|24
1762765200000|2025-11-10 09:00:00|1591.6|1590.1|1586.6|1585.1|1592.5|1591|1585.8|1584.3|118
1762765500000|2025-11-10 09:05:00|1586.3|1584.8|1586.8|1585.3|1589|1587.5|1585.3|1583.8|57
1762765800000|2025-11-10 09:10:00|1586.7|1585.2|1584.2|1582.7|1586.8|1585.3|1583.9|1582.4|86
1762766100000|2025-11-10 09:15:00|1584.3|1582.8|1588.4|1586.9|1588.5|1587|1583|1581.5|97
1762766400000|2025-11-10 09:20:00|1588.6|1587.1|1587.1|1585.6|1588.9|1587.4|1585.9|1584.4|43
1762766700000|2025-11-10 09:25:00|1587.2|1585.7|1587.6|1586.1|1588.7|1587.2|1586.7|1585.2|33
1762767000000|2025-11-10 09:30:00|1587.5|1586|1589.6|1588.1|1589.7|1588.2|1586.6|1585.1|34
1762767300000|2025-11-10 09:35:00|1589.7|1588.2|1591.3|1589.8|1592.1|1590.6|1589.2|1587.7|35
1762767600000|2025-11-10 09:40:00|1591.2|1589.7|1590.4|1588.9|1592|1590.5|1589.9|1588.4|22
1762767900000|2025-11-10 09:45:00|1589.6|1588.1|1588|1586.5|1589.9|1588.4|1587.3|1585.8|39
1762768200000|2025-11-10 09:50:00|1587.9|1586.4|1587.5|1586|1588.4|1586.9|1586.7|1585.2|29
1762768500000|2025-11-10 09:55:00|1587.6|1586.1|1586.7|1585.2|1587.8|1586.3|1586.3|1584.8|27
1762768800000|2025-11-10 10:00:00|1586.8|1585.3|1588.5|1587|1588.7|1587.2|1586.8|1585.3|31
1762769100000|2025-11-10 10:05:00|1588.4|1586.9|1587.8|1586.3|1588.5|1587|1587.6|1586.1|7
1762769400000|2025-11-10 10:10:00|1587.7|1586.2|1588.9|1587.4|1589.4|1587.9|1587.4|1585.9|15
1762769700000|2025-11-10 10:15:00|1589|1587.5|1588.3|1586.8|1589.8|1588.3|1588.2|1586.7|18
1762770000000|2025-11-10 10:20:00|1588.2|1586.7|1587|1585.5|1588.4|1586.9|1586.9|1585.4|19
1762770300000|2025-11-10 10:25:00|1586.9|1585.4|1585.2|1583.7|1587.4|1585.9|1585.1|1583.6|22
1762770600000|2025-11-10 10:30:00|1585.5|1584|1585.8|1584.3|1586.3|1584.8|1584.3|1582.8|36
1762770900000|2025-11-10 10:35:00|1585.7|1584.2|1587|1585.5|1587.4|1585.9|1585.1|1583.6|24
1762771200000|2025-11-10 10:40:00|1587.1|1585.6|1583.6|1582.1|1587.8|1586.3|1583.6|1582.1|55
1762771500000|2025-11-10 10:45:00|1583.5|1582|1582.8|1581.3|1584.2|1582.7|1582.6|1581.1|38
1762771800000|2025-11-10 10:50:00|1582.9|1581.4|1583.3|1581.8|1583.5|1582|1579.9|1578.4|53
1762772100000|2025-11-10 10:55:00|1583.2|1581.7|1586.8|1585.3|1586.8|1585.3|1583.1|1581.6|39
1762772400000|2025-11-10 11:00:00|1586.9|1585.4|1589.4|1587.9|1589.8|1588.3|1586.8|1585.3|36
1762772700000|2025-11-10 11:05:00|1589.5|1588|1584.5|1583|1589.5|1588|1584.5|1583|32
1762773000000|2025-11-10 11:10:00|1584.4|1582.9|1585.9|1584.4|1586.3|1584.8|1584|1582.5|24
1762773300000|2025-11-10 11:15:00|1585.8|1584.3|1584|1582.5|1586.4|1584.9|1584|1582.5|66
1762773600000|2025-11-10 11:20:00|1583.9|1582.4|1583.9|1582.4|1585|1583.5|1583.5|1582|22
1762773900000|2025-11-10 11:25:00|1583.8|1582.3|1584.1|1582.6|1584.9|1583.4|1583.2|1581.7|16
1762774200000|2025-11-10 11:30:00|1584.2|1582.7|1586|1584.5|1586.4|1584.9|1583.9|1582.4|23
1762774500000|2025-11-10 11:35:00|1586.1|1584.6|1587.6|1586.1|1587.7|1586.2|1586|1584.5|18
1762774800000|2025-11-10 11:40:00|1587.5|1586|1589.1|1587.6|1589.9|1588.4|1587.1|1585.6|39
1762775100000|2025-11-10 11:45:00|1589.2|1587.7|1589.7|1588.2|1590.3|1588.8|1589.1|1587.6|16
1762775400000|2025-11-10 11:50:00|1589.6|1588.1|1590.9|1589.4|1591.7|1590.2|1589.6|1588.1|41
1762775700000|2025-11-10 11:55:00|1590.5|1589|1589.9|1588.4|1590.5|1589|1587.9|1586.4|71
1762776000000|2025-11-10 12:00:00|1590.5|1589|1590|1588.5|1594.3|1592.8|1588.3|1586.8|101
1762776300000|2025-11-10 12:05:00|1589.9|1588.4|1587.8|1586.3|1590.2|1588.7|1587|1585.5|70
1762776600000|2025-11-10 12:10:00|1587.6|1586.1|1592.2|1590.7|1592.5|1591|1587.2|1585.7|48
1762776900000|2025-11-10 12:15:00|1592.3|1590.8|1592|1590.5|1593.8|1592.3|1590.6|1589.1|64
1762777200000|2025-11-10 12:20:00|1591.9|1590.4|1595.1|1593.6|1595.1|1593.6|1591.8|1590.3|24
1762777500000|2025-11-10 12:25:00|1595.5|1594|1595.1|1593.6|1597|1595.5|1594.1|1592.6|78
1762777800000|2025-11-10 12:30:00|1595.2|1593.7|1594.6|1593.1|1597.5|1596|1594.5|1593|61
1762778100000|2025-11-10 12:35:00|1594.7|1593.2|1595.9|1594.4|1596.4|1594.9|1593.2|1591.7|49
1762778400000|2025-11-10 12:40:00|1595.8|1594.3|1594.5|1593|1595.8|1594.3|1594.1|1592.6|53
1762778700000|2025-11-10 12:45:00|1594.4|1592.9|1596.2|1594.7|1596.2|1594.7|1593.6|1592.1|41
1762779000000|2025-11-10 12:50:00|1596.1|1594.6|1598.4|1596.9|1598.4|1596.9|1593.3|1591.8|56
1762779300000|2025-11-10 12:55:00|1598.3|1596.8|1596.5|1595|1598.8|1597.3|1596.4|1594.9|52
1762779600000|2025-11-10 13:00:00|1596.6|1595.1|1593.7|1592.2|1597.4|1595.9|1592|1590.5|137
1762779900000|2025-11-10 13:05:00|1593.6|1592.1|1597.3|1595.8|1597.7|1596.2|1593.3|1591.8|73
1762780200000|2025-11-10 13:10:00|1597.1|1595.6|1599.6|1598.1|1601.8|1600.3|1596.9|1595.4|87
1762780500000|2025-11-10 13:15:00|1599.9|1598.4|1600.4|1598.9|1600.6|1599.1|1597.9|1596.4|103
1762780800000|2025-11-10 13:20:00|1601|1599.5|1602.1|1600.6|1606|1604.5|1600.7|1599.2|235
1762781100000|2025-11-10 13:25:00|1602.2|1600.7|1603.7|1602.2|1604.1|1602.6|1601.4|1599.9|131
1762781400000|2025-11-10 13:30:00|1603.8|1602.3|1602.4|1600.9|1606.3|1604.8|1601.9|1600.4|121
1762781700000|2025-11-10 13:35:00|1602.5|1601|1596.8|1595.3|1602.9|1601.4|1596.7|1595.2|170
1762782000000|2025-11-10 13:40:00|1596.9|1595.4|1597.2|1595.7|1598.5|1597|1594.9|1593.4|157
1762782300000|2025-11-10 13:45:00|1596.9|1595.4|1596.8|1595.3|1598.8|1597.3|1595.4|1593.9|125
1762782600000|2025-11-10 13:50:00|1596.7|1595.2|1595.8|1594.3|1597.6|1596.1|1594.8|1593.3|98
1762782900000|2025-11-10 13:55:00|1595.9|1594.4|1595.4|1593.9|1596.5|1595|1594.2|1592.7|81
1762783200000|2025-11-10 14:00:00|1595.5|1594|1594.2|1592.7|1596.6|1595.1|1594|1592.5|176
1762783500000|2025-11-10 14:05:00|1594.1|1592.6|1592.9|1591.4|1595.3|1593.8|1592.3|1590.8|235
1762783800000|2025-11-10 14:10:00|1593|1591.5|1594.7|1593.2|1595|1593.5|1592.1|1590.6|196
1762784100000|2025-11-10 14:15:00|1594.8|1593.3|1587.8|1586.3|1595.9|1594.4|1587.8|1586.3|200
1762784400000|2025-11-10 14:20:00|1587.7|1586.2|1588.4|1586.9|1589.7|1588.2|1586.3|1584.8|106
1762784700000|2025-11-10 14:25:00|1588.3|1586.8|1585.2|1583.7|1589.4|1587.9|1584.2|1582.7|90
1762785000000|2025-11-10 14:30:00|1584.7|1583.2|1584.8|1583.3|1586.3|1584.8|1582|1580.5|242
1762785300000|2025-11-10 14:35:00|1584.7|1583.2|1581.9|1580.4|1586.3|1584.8|1581.3|1579.8|101
1762785600000|2025-11-10 14:40:00|1582|1580.5|1582.1|1580.6|1583.6|1582.1|1580.2|1578.7|143
1762785900000|2025-11-10 14:45:00|1582|1580.5|1577.4|1575.9|1582.9|1581.4|1576.8|1575.3|242
1762786200000|2025-11-10 14:50:00|1577.6|1576.1|1577.7|1576.2|1579.3|1577.8|1575.6|1574.1|174
1762786500000|2025-11-10 14:55:00|1577.5|1576|1578.6|1577.1|1581.1|1579.6|1576.7|1575.2|186
1762786800000|2025-11-10 15:00:00|1578.7|1577.2|1580.7|1579.2|1581.4|1579.9|1578.5|1577|174
1762787100000|2025-11-10 15:05:00|1580.9|1579.4|1578.2|1576.7|1581.5|1580|1577.5|1576|117
1762787400000|2025-11-10 15:10:00|1578.3|1576.8|1579.5|1578|1581.1|1579.6|1577.6|1576.1|132
1762787700000|2025-11-10 15:15:00|1579.6|1578.1|1581.4|1579.9|1581.6|1580.1|1578.9|1577.4|112
1762788000000|2025-11-10 15:20:00|1581.3|1579.8|1585.2|1583.7|1586.6|1585.1|1580.9|1579.4|142
1762788300000|2025-11-10 15:25:00|1585.4|1583.9|1586|1584.5|1586.8|1585.3|1583.8|1582.3|58
1762788600000|2025-11-10 15:30:00|1586.1|1584.6|1586.1|1584.6|1589.8|1588.3|1585.4|1583.9|155
1762788900000|2025-11-10 15:35:00|1586|1584.5|1584.3|1582.8|1586.1|1584.6|1582.7|1581.2|84
1762789200000|2025-11-10 15:40:00|1584.5|1583|1582.5|1581|1584.5|1583|1581.7|1580.2|58
1762789500000|2025-11-10 15:45:00|1582.4|1580.9|1578.8|1577.3|1583.6|1582.1|1577.8|1576.3|85
1762789800000|2025-11-10 15:50:00|1578.7|1577.2|1580.5|1579|1580.7|1579.2|1577.1|1575.6|80
1762790100000|2025-11-10 15:55:00|1580.4|1578.9|1577.6|1576.1|1580.4|1578.9|1577|1575.5|81
1762790400000|2025-11-10 16:00:00|1577.5|1576|1577.3|1575.8|1578.9|1577.4|1575|1573.5|111
1762790700000|2025-11-10 16:05:00|1577.2|1575.7|1580.9|1579.4|1581.3|1579.8|1576.3|1574.8|65
1762791000000|2025-11-10 16:10:00|1581|1579.5|1582|1580.5|1582.8|1581.3|1581|1579.5|66
1762791300000|2025-11-10 16:15:00|1582.1|1580.6|1580.9|1579.4|1584.2|1582.7|1580.8|1579.3|98
1762791600000|2025-11-10 16:20:00|1581|1579.5|1582|1580.5|1583.5|1582|1579.2|1577.7|129
1762791900000|2025-11-10 16:25:00|1581.8|1580.3|1585.5|1584|1586.2|1584.7|1581|1579.5|147
1762792200000|2025-11-10 16:30:00|1585.6|1584.1|1583.5|1582|1586.5|1585|1583.1|1581.6|105
1762792500000|2025-11-10 16:35:00|1583.6|1582.1|1586.2|1584.7|1586.4|1584.9|1583.5|1582|68
1762792800000|2025-11-10 16:40:00|1586.1|1584.6|1588.3|1586.8|1588.8|1587.3|1585.9|1584.4|105
1762793100000|2025-11-10 16:45:00|1588.4|1586.9|1587.3|1585.8|1589|1587.5|1586|1584.5|68
1762793400000|2025-11-10 16:50:00|1587.4|1585.9|1588.5|1587|1589|1587.5|1587.3|1585.8|33
1762793700000|2025-11-10 16:55:00|1588.7|1587.2|1592|1590.5|1592|1590.5|1588.6|1587.1|68
1762794000000|2025-11-10 17:00:00|1592.1|1590.6|1594.8|1593.3|1595.1|1593.6|1592.1|1590.6|137
1762794300000|2025-11-10 17:05:00|1595|1593.5|1596.6|1595.1|1597|1595.5|1595|1593.5|114
1762794600000|2025-11-10 17:10:00|1596.7|1595.2|1594.7|1593.2|1597.4|1595.9|1593.7|1592.2|136
1762794900000|2025-11-10 17:15:00|1594.6|1593.1|1596.1|1594.6|1596.1|1594.6|1593.7|1592.2|94
1762795200000|2025-11-10 17:20:00|1596.2|1594.7|1597.6|1596.1|1598.5|1597|1595.8|1594.3|143
1762795500000|2025-11-10 17:25:00|1597.7|1596.2|1598.4|1596.9|1598.4|1596.9|1596.6|1595.1|58
1762795800000|2025-11-10 17:30:00|1598.3|1596.8|1598.2|1596.7|1598.6|1597.1|1596.7|1595.2|63
1762796100000|2025-11-10 17:35:00|1597.9|1596.4|1596.3|1594.8|1598|1596.5|1595.4|1593.9|63
1762796400000|2025-11-10 17:40:00|1596.2|1594.7|1597.5|1596|1598.7|1597.2|1596.1|1594.6|74
1762796700000|2025-11-10 17:45:00|1597.4|1595.9|1599.8|1598.3|1599.8|1598.3|1597.2|1595.7|81
1762797000000|2025-11-10 17:50:00|1599.7|1598.2|1599.6|1598.1|1600.3|1598.8|1597.8|1596.3|94
1762797300000|2025-11-10 17:55:00|1599.7|1598.2|1600|1598.5|1601.5|1600|1599.7|1598.2|108
1762797600000|2025-11-10 18:00:00|1599.9|1598.4|1601.3|1599.8|1602.5|1601|1598|1596.5|711
1762797900000|2025-11-10 18:05:00|1601.2|1599.7|1599.8|1598.3|1602.5|1601|1598.6|1597.1|181
1762798200000|2025-11-10 18:10:00|1599.9|1598.4|1600|1598.5|1600.5|1599|1598.9|1597.4|36
1762798500000|2025-11-10 18:15:00|1600.1|1598.6|1601.9|1600.4|1603.1|1601.6|1600.1|1598.6|84
1762798800000|2025-11-10 18:20:00|1601.7|1600.2|1603.7|1602.2|1604.1|1602.6|1601.5|1600|67
1762799100000|2025-11-10 18:25:00|1603.8|1602.3|1604.1|1602.6|1605.3|1603.8|1603.5|1602|77
1762799400000|2025-11-10 18:30:00|1604.2|1602.7|1604.6|1603.1|1605.7|1604.2|1604.1|1602.6|66
1762799700000|2025-11-10 18:35:00|1604.5|1603|1603.7|1602.2|1605.4|1603.9|1603.4|1601.9|59
1762800000000|2025-11-10 18:40:00|1603.6|1602.1|1603|1601.5|1603.8|1602.3|1602.6|1601.1|66
1762800300000|2025-11-10 18:45:00|1603.1|1601.6|1602|1600.5|1603.6|1602.1|1601.5|1600|32
1762800600000|2025-11-10 18:50:00|1601.9|1600.4|1602.4|1600.9|1602.7|1601.2|1601.1|1599.6|33
1762800900000|2025-11-10 18:55:00|1602.3|1600.8|1603|1601.5|1603.2|1601.7|1602.2|1600.7|24
1762801200000|2025-11-10 19:00:00|1603.1|1601.6|1602.6|1601.1|1603.5|1602|1601.9|1600.4|29
1762801500000|2025-11-10 19:05:00|1602.7|1601.2|1602.1|1600.6|1602.8|1601.3|1601.7|1600.2|42
1762801800000|2025-11-10 19:10:00|1602|1600.5|1603.1|1601.6|1603.8|1602.3|1601.8|1600.3|43
1762802100000|2025-11-10 19:15:00|1603|1601.5|1602.3|1600.8|1603.1|1601.6|1602|1600.5|28
1762802400000|2025-11-10 19:20:00|1602.2|1600.7|1601.9|1600.4|1602.9|1601.4|1601.1|1599.6|44
1762802700000|2025-11-10 19:25:00|1601.8|1600.3|1601.9|1600.4|1602.8|1601.3|1601.6|1600.1|39
1762803000000|2025-11-10 19:30:00|1601.8|1600.3|1599.9|1598.4|1602|1600.5|1599.7|1598.2|63
1762803300000|2025-11-10 19:35:00|1599.8|1598.3|1600.2|1598.7|1600.3|1598.8|1598.8|1597.3|44
1762803600000|2025-11-10 19:40:00|1600|1598.5|1598.2|1596.7|1600.4|1598.9|1598.2|1596.7|45
1762803900000|2025-11-10 19:45:00|1598.1|1596.6|1598.8|1597.3|1599.2|1597.7|1597.4|1595.9|52
1762804200000|2025-11-10 19:50:00|1598.7|1597.2|1600.1|1598.6|1600.4|1598.9|1598.3|1596.8|30
1762804500000|2025-11-10 19:55:00|1600|1598.5|1598.9|1597.4|1600|1598.5|1598.7|1597.2|18
1762804800000|2025-11-10 20:00:00|1599|1597.5|1599.4|1597.9|1599.8|1598.3|1598.8|1597.3|15
1762805100000|2025-11-10 20:05:00|1599.1|1597.6|1599.7|1598.2|1599.9|1598.4|1598.6|1597.1|27
1762805400000|2025-11-10 20:10:00|1599.2|1597.7|1598.3|1596.8|1599.6|1598.1|1598.3|1596.8|43
1762805700000|2025-11-10 20:15:00|1598.4|1596.9|1595.9|1594.4|1598.5|1597|1595.6|1594.1|51
1762806000000|2025-11-10 20:20:00|1596|1594.5|1597.4|1595.9|1597.5|1596|1595.1|1593.6|36
1762806300000|2025-11-10 20:25:00|1597.5|1596|1597|1595.5|1598.4|1596.9|1597|1595.5|23
1762806600000|2025-11-10 20:30:00|1596.9|1595.4|1596.9|1595.4|1597.3|1595.8|1596.2|1594.7|20
1762806900000|2025-11-10 20:35:00|1596.8|1595.3|1597.1|1595.6|1597.9|1596.4|1596.3|1594.8|18
1762807200000|2025-11-10 20:40:00|1597.2|1595.7|1598.8|1597.3|1599.8|1598.3|1597.2|1595.7|41
1762807500000|2025-11-10 20:45:00|1598.7|1597.2|1598.9|1597.4|1600.1|1598.6|1598.1|1596.6|41
1762807800000|2025-11-10 20:50:00|1598.8|1597.3|1598.6|1597.1|1599.3|1597.8|1598.6|1597.1|15
1762808100000|2025-11-10 20:55:00|1598.5|1597|1597.9|1596.4|1599.2|1597.7|1597.9|1596.4|32
1762808400000|2025-11-10 21:00:00|1598|1596.5|1598.2|1596.7|1598.5|1597|1597.6|1596.1|20
1762808700000|2025-11-10 21:05:00|1598.3|1596.8|1598.5|1597|1598.7|1597.2|1598.1|1596.6|10
1762809000000|2025-11-10 21:10:00|1598.4|1596.9|1598.9|1597.4|1599|1597.5|1597.8|1596.3|1
1762809300000|2025-11-10 21:15:00|1598.8|1597.3|1599.2|1597.7|1599.4|1597.9|1598.7|1597.2|4
1762809600000|2025-11-10 21:20:00|1599.3|1597.8|1599.7|1598.2|1599.7|1598.2|1599|1597.5|5
1762809900000|2025-11-10 21:25:00|1599.8|1598.3|1599.1|1597.6|1599.8|1598.3|1598.9|1597.4|1
1762810200000|2025-11-10 21:30:00|1599|1597.5|1598.3|1596.8|1599|1597.5|1597.8|1596.3|10
1762810500000|2025-11-10 21:35:00|1598.2|1596.7|1597.2|1595.7|1598.5|1597|1596.8|1595.3|29
1762810800000|2025-11-10 21:40:00|1597.3|1595.8|1597.2|1595.7|1597.3|1595.8|1596.6|1595.1|7
1762811100000|2025-11-10 21:45:00|1597.3|1595.8|1597.6|1596.1|1597.8|1596.3|1596.7|1595.2|8
1762811400000|2025-11-10 21:50:00|1597.7|1596.2|1597.2|1595.7|1597.8|1596.3|1596.6|1595.1|18
1762811700000|2025-11-10 21:55:00|1597.1|1595.6|1597.4|1595.9|1597.4|1595.9|1596.4|1594.9|27
1762815600000|2025-11-10 23:00:00|1599.1|1595.1|1598.3|1594.3|1600.1|1596.9|1595.4|1593.9|37
1762815900000|2025-11-10 23:05:00|1598.2|1594.2|1598.3|1594.3|1598.5|1595.8|1596.6|1594|6
1762816200000|2025-11-10 23:10:00|1598.2|1594.2|1599.2|1595.2|1599.6|1597.2|1597.2|1594.2|15
1762816500000|2025-11-10 23:15:00|1599.1|1595.1|1594.3|1592.8|1599.1|1596.4|1594.3|1592.8|11
1762816800000|2025-11-10 23:20:00|1594.4|1592.9|1595.9|1594.4|1598|1595.9|1594.4|1592.9|13
1762817100000|2025-11-10 23:25:00|1596|1594.5|1596|1594.5|1596.6|1595.1|1595.7|1594.2|10
1762817400000|2025-11-10 23:30:00|1595.9|1594.4|1594.7|1593.2|1595.9|1594.4|1594.4|1592.9|13
1762817700000|2025-11-10 23:35:00|1594.8|1593.3|1597.1|1593.1|1597.1|1593.6|1594.7|1593.1|5
1762818000000|2025-11-10 23:40:00|1595.7|1594.2|1597.3|1595.8|1597.3|1595.8|1595.7|1594.2|5
1762818300000|2025-11-10 23:45:00|1597.4|1595.9|1598.1|1594.1|1598.1|1596.3|1596.5|1594.1|8
1762818600000|2025-11-10 23:50:00|1596.8|1595.3|1596.8|1595.3|1597.4|1595.9|1596.1|1594.6|12
1762818900000|2025-11-10 23:55:00|1596.7|1595.2|1595.8|1594.3|1597.6|1595.3|1595.8|1593.4|10
1762819200000|2025-11-11 00:00:00|1595.9|1594.4|1598.6|1597.1|1598.6|1597.1|1595.7|1593.8|29
1762819500000|2025-11-11 00:05:00|1598.4|1596.9|1598.6|1597.1|1599.4|1597.8|1597.6|1595.4|21
1762819800000|2025-11-11 00:10:00|1598.7|1597.2|1598.9|1597.4|1598.9|1597.4|1598.3|1596.8|9
1762820100000|2025-11-11 00:15:00|1599|1597.5|1598.7|1597.2|1599.6|1598.1|1598.2|1596.7|12
1762820400000|2025-11-11 00:20:00|1598.6|1597.1|1599.2|1597.7|1599.4|1597.9|1597.8|1596.3|10
1762820700000|2025-11-11 00:25:00|1599.3|1597.8|1603.5|1602|1603.5|1602|1599.2|1597.7|35
1762821000000|2025-11-11 00:30:00|1603.2|1601.7|1603.4|1601.9|1605.4|1603.9|1602.7|1601.2|58
1762821300000|2025-11-11 00:35:00|1603.5|1602|1602.8|1601.3|1604.4|1602.9|1602.6|1601.1|15
1762821600000|2025-11-11 00:40:00|1602.7|1601.2|1603.8|1602.3|1604.1|1602.6|1602.5|1601|27
1762821900000|2025-11-11 00:45:00|1604|1602.5|1604.2|1602.7|1604.7|1603.2|1603.7|1602.2|15
1762822200000|2025-11-11 00:50:00|1604.3|1602.8|1604.4|1602.9|1606.9|1605.4|1604.1|1602.6|94
1762822500000|2025-11-11 00:55:00|1604.5|1603|1604.4|1602.9|1605.5|1604|1602.1|1600.6|63
1762822800000|2025-11-11 01:00:00|1604.3|1602.8|1602.1|1600.6|1605.7|1604.2|1602.1|1600.6|69
1762823100000|2025-11-11 01:05:00|1602.2|1600.7|1599.6|1598.1|1603.6|1602.1|1597.5|1596|47
1762823400000|2025-11-11 01:10:00|1599.5|1598|1600.8|1599.3|1600.9|1599.4|1598.7|1597.2|33
1762823700000|2025-11-11 01:15:00|1600.7|1599.2|1601.3|1599.8|1603.5|1602|1600.6|1599.1|54
1762824000000|2025-11-11 01:20:00|1601.5|1600|1602.7|1601.2|1603.3|1601.8|1601.4|1599.9|23
1762824300000|2025-11-11 01:25:00|1602.8|1601.3|1603.4|1601.9|1604.6|1603.1|1602.8|1601.3|33
1762824600000|2025-11-11 01:30:00|1603.2|1601.7|1608.2|1606.7|1608.4|1606.9|1603.2|1601.7|70
1762824900000|2025-11-11 01:35:00|1608|1606.5|1604.7|1603.2|1608|1606.5|1603.1|1601.6|47
1762825200000|2025-11-11 01:40:00|1604.6|1603.1|1603.6|1602.1|1605.6|1604.1|1603.6|1602.1|32
1762825500000|2025-11-11 01:45:00|1603.7|1602.2|1601.3|1599.8|1603.7|1602.2|1599.7|1598.2|35
1762825800000|2025-11-11 01:50:00|1601.2|1599.7|1599.5|1598|1602.2|1600.7|1599.5|1598|35
1762826100000|2025-11-11 01:55:00|1599.4|1597.9|1599.6|1598.1|1600.6|1599.1|1598|1596.5|46
1762826400000|2025-11-11 02:00:00|1599.7|1598.2|1594.4|1592.9|1599.8|1598.3|1593|1591.5|104
1762826700000|2025-11-11 02:05:00|1594.3|1592.8|1595|1593.5|1596.6|1595.1|1593.4|1591.9|45
1762827000000|2025-11-11 02:10:00|1595.3|1593.8|1594.5|1593|1595.9|1594.4|1594.4|1592.9|20
1762827300000|2025-11-11 02:15:00|1594.4|1592.9|1595.4|1593.9|1595.6|1594.1|1594.2|1592.7|23
1762827600000|2025-11-11 02:20:00|1595.3|1593.8|1595|1593.5|1595.7|1594.2|1594.6|1593.1|46
1762827900000|2025-11-11 02:25:00|1595.1|1593.6|1595.3|1593.8|1595.6|1594.1|1593.4|1591.9|23
1762828200000|2025-11-11 02:30:00|1595.1|1593.6|1593.2|1591.7|1595.2|1593.7|1592.3|1590.8|60
1762828500000|2025-11-11 02:35:00|1593.1|1591.6|1594|1592.5|1594.3|1592.8|1592.6|1591.1|21
1762828800000|2025-11-11 02:40:00|1593.9|1592.4|1597.6|1596.1|1598|1596.5|1593.9|1592.4|69
1762829100000|2025-11-11 02:45:00|1597.7|1596.2|1596.4|1594.9|1598.4|1596.9|1596|1594.5|27
1762829400000|2025-11-11 02:50:00|1596.3|1594.8|1595.1|1593.6|1596.4|1594.9|1595.1|1593.6|21
1762829700000|2025-11-11 02:55:00|1595.2|1593.7|1597.9|1596.4|1599.2|1597.7|1595.1|1593.6|32
1762830000000|2025-11-11 03:00:00|1597.8|1596.3|1598.4|1596.9|1598.5|1597|1597.6|1596.1|10
1762830300000|2025-11-11 03:05:00|1598.8|1597.3|1598.2|1596.7|1599.1|1597.6|1597.7|1596.2|31
1762830600000|2025-11-11 03:10:00|1598.3|1596.8|1602|1600.5|1602.1|1600.6|1598.2|1596.7|28
1762830900000|2025-11-11 03:15:00|1601.9|1600.4|1601.6|1600.1|1603.3|1601.8|1600.3|1598.8|42
1762831200000|2025-11-11 03:20:00|1601.7|1600.2|1601|1599.5|1601.9|1600.4|1600.7|1599.2|10
1762831500000|2025-11-11 03:25:00|1601.1|1599.6|1603.3|1601.8|1603.4|1601.9|1600.6|1599.1|14
1762831800000|2025-11-11 03:30:00|1603.5|1602|1603.7|1602.2|1603.9|1602.4|1602.1|1600.6|42
1762832100000|2025-11-11 03:35:00|1603.8|1602.3|1605.8|1604.3|1606.9|1605.4|1603.2|1601.7|53
1762832400000|2025-11-11 03:40:00|1605.7|1604.2|1605.3|1603.8|1606.4|1604.9|1604.5|1603|24
1762832700000|2025-11-11 03:45:00|1605.2|1603.7|1606.6|1605.1|1607.3|1605.8|1605.2|1603.7|27
1762833000000|2025-11-11 03:50:00|1606.5|1605|1606.2|1604.7|1607.2|1605.7|1605.5|1604|30
1762833300000|2025-11-11 03:55:00|1605.9|1604.4|1606.6|1605.1|1607.3|1605.8|1605.3|1603.8|28
1762833600000|2025-11-11 04:00:00|1606.7|1605.2|1609.4|1607.9|1610.5|1609|1606.6|1605.1|96
1762833900000|2025-11-11 04:05:00|1609.2|1607.7|1606|1604.5|1609.2|1607.7|1605.4|1603.9|20
1762834200000|2025-11-11 04:10:00|1606.1|1604.6|1603.8|1602.3|1606.1|1604.6|1603.6|1602.1|53
1762834500000|2025-11-11 04:15:00|1603.9|1602.4|1604.5|1603|1604.6|1603.1|1602.6|1601.1|23
1762834800000|2025-11-11 04:20:00|1604.4|1602.9|1605.1|1603.6|1605.4|1603.9|1604|1602.5|11
1762835100000|2025-11-11 04:25:00|1605|1603.5|1604.5|1603|1605.2|1603.7|1604|1602.5|14
1762835400000|2025-11-11 04:30:00|1604.6|1603.1|1605.9|1604.4|1606.3|1604.8|1604.5|1603|7
1762835700000|2025-11-11 04:35:00|1606|1604.5|1604.3|1602.8|1606.3|1604.8|1603.9|1602.4|19
1762836000000|2025-11-11 04:40:00|1604.4|1602.9|1603.8|1602.3|1605.2|1603.7|1603.1|1601.6|10
1762836300000|2025-11-11 04:45:00|1604|1602.5|1605.7|1604.2|1605.8|1604.3|1604|1602.5|18
1762836600000|2025-11-11 04:50:00|1605.6|1604.1|1603.7|1602.2|1606.5|1605|1603.6|1602.1|14
1762836900000|2025-11-11 04:55:00|1603.6|1602.1|1602.1|1600.6|1603.6|1602.1|1602|1600.5|17
1762837200000|2025-11-11 05:00:00|1602|1600.5|1600.9|1599.4|1602.8|1601.3|1600.4|1598.9|28
1762837500000|2025-11-11 05:05:00|1601|1599.5|1600.8|1599.3|1601.8|1600.3|1598.1|1596.6|28
1762837800000|2025-11-11 05:10:00|1600.7|1599.2|1602.3|1600.8|1602.5|1601|1600.5|1599|28
1762838100000|2025-11-11 05:15:00|1602.4|1600.9|1602.4|1600.9|1603.6|1602.1|1602.4|1600.9|9
1762838400000|2025-11-11 05:20:00|1602.5|1601|1600.3|1598.8|1602.5|1601|1598.9|1597.4|17
1762838700000|2025-11-11 05:25:00|1600.4|1598.9|1600.8|1599.3|1601.8|1600.3|1600.3|1598.8|17
1762839000000|2025-11-11 05:30:00|1600.7|1599.2|1598.9|1597.4|1600.9|1599.4|1598.2|1596.7|22
1762839300000|2025-11-11 05:35:00|1599|1597.5|1596.4|1594.9|1599|1597.5|1594.5|1593|84
1762839600000|2025-11-11 05:40:00|1596.3|1594.8|1597.8|1596.3|1598.7|1597.2|1595.7|1594.2|38
1762839900000|2025-11-11 05:45:00|1597.9|1596.4|1600.7|1599.2|1600.9|1599.4|1597.2|1595.7|23
1762840200000|2025-11-11 05:50:00|1600.6|1599.1|1600.8|1599.3|1601.4|1599.9|1600.2|1598.7|4
1762840500000|2025-11-11 05:55:00|1600.9|1599.4|1598|1596.5|1601.3|1599.8|1598|1596.5|21
1762840800000|2025-11-11 06:00:00|1597.9|1596.4|1596.1|1594.6|1598.6|1597.1|1594.5|1593|50
1762841100000|2025-11-11 06:05:00|1596|1594.5|1600.3|1598.8|1600.4|1598.9|1594.9|1593.4|31
1762841400000|2025-11-11 06:10:00|1600.2|1598.7|1602.2|1600.7|1602.6|1601.1|1598.7|1597.2|32
1762841700000|2025-11-11 06:15:00|1602.1|1600.6|1602.1|1600.6|1602.6|1601.1|1601.2|1599.7|16
1762842000000|2025-11-11 06:20:00|1602.2|1600.7|1605|1603.5|1605.5|1604|1602.2|1600.7|42
1762842300000|2025-11-11 06:25:00|1605.1|1603.6|1608.1|1606.6|1608.5|1607|1604.7|1603.2|65
1762842600000|2025-11-11 06:30:00|1608|1606.5|1603|1601.5|1608|1606.5|1601.7|1600.2|100
1762842900000|2025-11-11 06:35:00|1602.9|1601.4|1603.9|1602.4|1604.9|1603.4|1602.8|1601.3|16
1762843200000|2025-11-11 06:40:00|1603.8|1602.3|1602.9|1601.4|1605.2|1603.7|1602.5|1601|26
1762843500000|2025-11-11 06:45:00|1603.1|1601.6|1601.6|1600.1|1603.4|1601.9|1601|1599.5|43
1762843800000|2025-11-11 06:50:00|1601.1|1599.6|1602.9|1601.4|1603.9|1602.4|1601|1599.5|29
1762844100000|2025-11-11 06:55:00|1602.8|1601.3|1601.9|1600.4|1603.5|1602|1601.7|1600.2|14
1762844400000|2025-11-11 07:00:00|1601.8|1600.3|1599.2|1597.7|1603|1601.5|1599.1|1597.6|35
1762844700000|2025-11-11 07:05:00|1599.3|1597.8|1600.5|1599|1601.1|1599.6|1598.2|1596.7|18
1762845000000|2025-11-11 07:10:00|1600.4|1598.9|1601.2|1599.7|1602|1600.5|1600.2|1598.7|13
1762845300000|2025-11-11 07:15:00|1601.3|1599.8|1601.3|1599.8|1601.5|1600|1599.8|1598.3|9
1762845600000|2025-11-11 07:20:00|1601.4|1599.9|1600.8|1599.3|1602.1|1600.6|1600.4|1598.9|11
1762845900000|2025-11-11 07:25:00|1601|1599.5|1601.6|1600.1|1603|1601.5|1600.9|1599.4|23
1762846200000|2025-11-11 07:30:00|1601.5|1600|1600.7|1599.2|1601.6|1600.1|1600|1598.5|16
1762846500000|2025-11-11 07:35:00|1600.8|1599.3|1598.8|1597.3|1601.4|1599.9|1598.3|1596.8|14
1762846800000|2025-11-11 07:40:00|1598.5|1597|1603.2|1601.7|1603.5|1602|1598.3|1596.8|23
1762847100000|2025-11-11 07:45:00|1603.4|1601.9|1600.6|1599.1|1603.5|1602|1600.6|1599.1|10
1762847400000|2025-11-11 07:50:00|1600.3|1598.8|1602.2|1600.7|1602.4|1600.9|1598.2|1596.7|17
1762847700000|2025-11-11 07:55:00|1602.4|1600.9|1603.3|1601.8|1604.3|1602.8|1602.4|1600.9|31
1762848000000|2025-11-11 08:00:00|1603.1|1601.6|1607.4|1605.9|1607.4|1605.9|1602.4|1600.9|71
1762848300000|2025-11-11 08:05:00|1607.3|1605.8|1607.7|1606.2|1608.4|1606.9|1605.6|1604.1|49
1762848600000|2025-11-11 08:10:00|1607.9|1606.4|1612.5|1611|1613.6|1612.1|1607.9|1606.4|95
1762848900000|2025-11-11 08:15:00|1612.8|1611.3|1611.2|1609.7|1613.9|1612.4|1610.6|1609.1|59
1762849200000|2025-11-11 08:20:00|1611.3|1609.8|1611.2|1609.7|1611.7|1610.2|1607.9|1606.4|38
1762849500000|2025-11-11 08:25:00|1611|1609.5|1609.8|1608.3|1611.4|1609.9|1609.4|1607.9|42
1762849800000|2025-11-11 08:30:00|1609.7|1608.2|1608.8|1607.3|1611.7|1610.2|1608.6|1607.1|38
1762850100000|2025-11-11 08:35:00|1608.9|1607.4|1610.4|1608.9|1611.2|1609.7|1607.7|1606.2|47
1762850400000|2025-11-11 08:40:00|1610.3|1608.8|1608.8|1607.3|1611.5|1610|1608.1|1606.6|32
1762850700000|2025-11-11 08:45:00|1608.7|1607.2|1610.2|1608.7|1610.2|1608.7|1606.9|1605.4|33
1762851000000|2025-11-11 08:50:00|1610.1|1608.6|1610.1|1608.6|1610.4|1608.9|1608.4|1606.9|21
1762851300000|2025-11-11 08:55:00|1610|1608.5|1608.5|1607|1610.3|1608.8|1608.1|1606.6|25
1762851600000|2025-11-11 09:00:00|1608.6|1607.1|1611.2|1609.7|1611.2|1609.7|1607.5|1606|66
1762851900000|2025-11-11 09:05:00|1611.3|1609.8|1612.4|1610.9|1613|1611.5|1611.1|1609.6|19
1762852200000|2025-11-11 09:10:00|1612.5|1611|1615.2|1613.7|1615.9|1614.4|1611.2|1609.7|74
1762852500000|2025-11-11 09:15:00|1615.1|1613.6|1612.8|1611.3|1615.9|1614.4|1612.6|1611.1|44
1762852800000|2025-11-11 09:20:00|1612.7|1611.2|1612.6|1611.1|1614.5|1613|1612.5|1611|30
1762853100000|2025-11-11 09:25:00|1612.7|1611.2|1616.1|1614.6|1616.1|1614.6|1612.6|1611.1|21
1762853400000|2025-11-11 09:30:00|1616.3|1614.8|1618.3|1616.8|1619.4|1617.9|1615.3|1613.8|78
1762853700000|2025-11-11 09:35:00|1618.7|1617.2|1616.2|1614.7|1619|1617.5|1615.7|1614.2|54
1762854000000|2025-11-11 09:40:00|1616.1|1614.6|1615.8|1614.3|1616.8|1615.3|1614.8|1613.3|80
1762854300000|2025-11-11 09:45:00|1615.9|1614.4|1615.5|1614|1616.6|1615.1|1614.4|1612.9|83
1762854600000|2025-11-11 09:50:00|1615.6|1614.1|1615.3|1613.8|1615.8|1614.3|1613.9|1612.4|43
1762854900000|2025-11-11 09:55:00|1615.4|1613.9|1613.5|1612|1615.6|1614.1|1612.7|1611.2|32
1762855200000|2025-11-11 10:00:00|1613.6|1612.1|1610.7|1609.2|1615.3|1613.8|1610|1608.5|59
1762855500000|2025-11-11 10:05:00|1610.8|1609.3|1612.9|1611.4|1613.3|1611.8|1610.2|1608.7|28
1762855800000|2025-11-11 10:10:00|1612.8|1611.3|1610.5|1609|1612.9|1611.4|1610.2|1608.7|56
1762856100000|2025-11-11 10:15:00|1610.4|1608.9|1612.5|1611|1612.5|1611|1609.9|1608.4|38
1762856400000|2025-11-11 10:20:00|1612.9|1611.4|1614.1|1612.6|1614.5|1613|1612.2|1610.7|20
1762856700000|2025-11-11 10:25:00|1614|1612.5|1612.7|1611.2|1614|1612.5|1612.1|1610.6|18
1762857000000|2025-11-11 10:30:00|1612.2|1610.7|1608.8|1607.3|1613.2|1611.7|1608.5|1607|41
1762857300000|2025-11-11 10:35:00|1608.9|1607.4|1608.8|1607.3|1611.9|1610.4|1608.6|1607.1|31
1762857600000|2025-11-11 10:40:00|1608.7|1607.2|1611.8|1610.3|1612|1610.5|1608.3|1606.8|27
1762857900000|2025-11-11 10:45:00|1611.7|1610.2|1612.9|1611.4|1613.7|1612.2|1611.5|1610|40
1762858200000|2025-11-11 10:50:00|1613|1611.5|1613.3|1611.8|1613.5|1612|1611.7|1610.2|26
1762858500000|2025-11-11 10:55:00|1613.4|1611.9|1612.5|1611|1614.4|1612.9|1612.4|1610.9|26
1762858800000|2025-11-11 11:00:00|1612.6|1611.1|1613.7|1612.2|1613.8|1612.3|1612.3|1610.8|18
1762859100000|2025-11-11 11:05:00|1613.6|1612.1|1614.3|1612.8|1614.5|1613|1613.2|1611.7|4
1762859400000|2025-11-11 11:10:00|1614.2|1612.7|1614.8|1613.3|1616.7|1615.2|1614.2|1612.7|58
1762859700000|2025-11-11 11:15:00|1614.7|1613.2|1614.1|1612.6|1615.5|1614|1613.5|1612|13
1762860000000|2025-11-11 11:20:00|1614|1612.5|1614.8|1613.3|1615.8|1614.3|1613.5|1612|19
1762860300000|2025-11-11 11:25:00|1614.7|1613.2|1616.2|1614.7|1617.6|1616.1|1614|1612.5|33
1762860600000|2025-11-11 11:30:00|1616.1|1614.6|1619.4|1617.9|1620.2|1618.7|1616|1614.5|82
1762860900000|2025-11-11 11:35:00|1619.2|1617.7|1617.5|1616|1619.6|1618.1|1616.7|1615.2|37
1762861200000|2025-11-11 11:40:00|1617.7|1616.2|1617|1615.5|1618.8|1617.3|1616.9|1615.4|21
1762861500000|2025-11-11 11:45:00|1616.8|1615.3|1617.9|1616.4|1618.3|1616.8|1616.6|1615.1|23
1762861800000|2025-11-11 11:50:00|1618|1616.5|1618.5|1617|1618.7|1617.2|1617.3|1615.8|23
1762862100000|2025-11-11 11:55:00|1618.6|1617.1|1620.1|1618.6|1620.6|1619.1|1618.6|1617.1|48
1762862400000|2025-11-11 12:00:00|1620.2|1618.7|1619.5|1618|1623.4|1621.9|1619.3|1617.8|100
1762862700000|2025-11-11 12:05:00|1619.6|1618.1|1616.5|1615|1620|1618.5|1616.1|1614.6|104
1762863000000|2025-11-11 12:10:00|1616.4|1614.9|1616.2|1614.7|1616.4|1614.9|1615.1|1613.6|38
1762863300000|2025-11-11 12:15:00|1616|1614.5|1615|1613.5|1616.8|1615.3|1615|1613.5|25
1762863600000|2025-11-11 12:20:00|1615.1|1613.6|1615.2|1613.7|1615.4|1613.9|1612.9|1611.4|81
1762863900000|2025-11-11 12:25:00|1615.3|1613.8|1614.6|1613.1|1616.4|1614.9|1614.2|1612.7|42
1762864200000|2025-11-11 12:30:00|1614.7|1613.2|1615.3|1613.8|1615.4|1613.9|1613.2|1611.7|46
1762864500000|2025-11-11 12:35:00|1615.2|1613.7|1615.9|1614.4|1617.2|1615.7|1615.1|1613.6|38
1762864800000|2025-11-11 12:40:00|1615.8|1614.3|1616.2|1614.7|1617|1615.5|1615.7|1614.2|16
1762865100000|2025-11-11 12:45:00|1616.1|1614.6|1612|1610.5|1616.1|1614.6|1611.2|1609.7|78
1762865400000|2025-11-11 12:50:00|1611.9|1610.4|1608.9|1607.4|1612.5|1611|1607.9|1606.4|93
1762865700000|2025-11-11 12:55:00|1609.1|1607.6|1609.3|1607.8|1610.1|1608.6|1607.9|1606.4|104
1762866000000|2025-11-11 13:00:00|1609.6|1608.1|1608.3|1606.8|1611.4|1609.9|1607|1605.5|113
1762866300000|2025-11-11 13:05:00|1608.2|1606.7|1611.4|1609.9|1611.6|1610.1|1607.8|1606.3|35
1762866600000|2025-11-11 13:10:00|1611.6|1610.1|1614.2|1612.7|1614.6|1613.1|1611.4|1609.9|40
1762866900000|2025-11-11 13:15:00|1614.1|1612.6|1612.3|1610.8|1614.2|1612.7|1612.1|1610.6|67
1762867200000|2025-11-11 13:20:00|1612.5|1611|1612.6|1611.1|1613.1|1611.6|1610.1|1608.6|92
1762867500000|2025-11-11 13:25:00|1612.7|1611.2|1609.7|1608.2|1613.6|1612.1|1608.8|1607.3|52
1762867800000|2025-11-11 13:30:00|1609.6|1608.1|1611.6|1610.1|1611.6|1610.1|1609.1|1607.6|69
1762868100000|2025-11-11 13:35:00|1611.5|1610|1612.2|1610.7|1612.8|1611.3|1609.8|1608.3|52
1762868400000|2025-11-11 13:40:00|1612.3|1610.8|1610.2|1608.7|1613.3|1611.8|1609.5|1608|96
1762868700000|2025-11-11 13:45:00|1610.1|1608.6|1610.7|1609.2|1611.3|1609.8|1609.6|1608.1|39
1762869000000|2025-11-11 13:50:00|1610.8|1609.3|1609.1|1607.6|1610.8|1609.3|1609|1607.5|50
1762869300000|2025-11-11 13:55:00|1609|1607.5|1608.2|1606.7|1609.1|1607.6|1606.7|1605.2|64
1762869600000|2025-11-11 14:00:00|1608.1|1606.6|1607.3|1605.8|1609.5|1608|1606.3|1604.8|92
1762869900000|2025-11-11 14:05:00|1607.4|1605.9|1609.2|1607.7|1609.2|1607.7|1605.1|1603.6|61
1762870200000|2025-11-11 14:10:00|1609.5|1608|1609.1|1607.6|1609.5|1608|1607.6|1606.1|36
1762870500000|2025-11-11 14:15:00|1609|1607.5|1608|1606.5|1609.2|1607.7|1606.9|1605.4|32
1762870800000|2025-11-11 14:20:00|1607.9|1606.4|1605.8|1604.3|1607.9|1606.4|1602|1600.5|128
1762871100000|2025-11-11 14:25:00|1606|1604.5|1604.4|1602.9|1606.8|1605.3|1603.1|1601.6|128
1762871400000|2025-11-11 14:30:00|1604.2|1602.7|1601.3|1599.8|1605.2|1603.7|1600.3|1598.8|182
1762871700000|2025-11-11 14:35:00|1600.9|1599.4|1598.3|1596.8|1602.2|1600.7|1596.5|1595|264
1762872000000|2025-11-11 14:40:00|1598.4|1596.9|1599|1597.5|1600.2|1598.7|1596|1594.5|158
1762872300000|2025-11-11 14:45:00|1599.1|1597.6|1590|1588.5|1600.4|1598.9|1589.9|1588.4|196
1762872600000|2025-11-11 14:50:00|1590.1|1588.6|1592.3|1590.8|1593.7|1592.2|1589.1|1587.6|155
1762872900000|2025-11-11 14:55:00|1592.2|1590.7|1596|1594.5|1597.2|1595.7|1591.7|1590.2|173
1762873200000|2025-11-11 15:00:00|1595.5|1594|1596.9|1595.4|1598.2|1596.7|1593|1591.5|153
1762873500000|2025-11-11 15:05:00|1596.5|1595|1598.7|1597.2|1598.9|1597.4|1595.6|1594.1|126
1762873800000|2025-11-11 15:10:00|1598.8|1597.3|1599.1|1597.6|1599.6|1598.1|1597.4|1595.9|81
1762874100000|2025-11-11 15:15:00|1598.8|1597.3|1593.5|1592|1599.1|1597.6|1593.2|1591.7|96
1762874400000|2025-11-11 15:20:00|1593.1|1591.6|1590.7|1589.2|1593.5|1592|1589.6|1588.1|154
1762874700000|2025-11-11 15:25:00|1590.8|1589.3|1586.5|1585|1592.9|1591.4|1584|1582.5|226
1762875000000|2025-11-11 15:30:00|1585.9|1584.4|1585.4|1583.9|1589.9|1588.4|1585.1|1583.6|162
1762875300000|2025-11-11 15:35:00|1585.3|1583.8|1588.7|1587.2|1588.8|1587.3|1582.7|1581.2|179
1762875600000|2025-11-11 15:40:00|1588.8|1587.3|1587|1585.5|1588.8|1587.3|1586.1|1584.6|118
1762875900000|2025-11-11 15:45:00|1587.2|1585.7|1589.3|1587.8|1589.9|1588.4|1587.1|1585.6|101
1762876200000|2025-11-11 15:50:00|1589.2|1587.7|1591.2|1589.7|1592.3|1590.8|1588.9|1587.4|84
1762876500000|2025-11-11 15:55:00|1591.1|1589.6|1592.7|1591.2|1593.2|1591.7|1589.8|1588.3|48
1762876800000|2025-11-11 16:00:00|1592.6|1591.1|1595.1|1593.6|1596.1|1594.6|1592|1590.5|118
1762877100000|2025-11-11 16:05:00|1595.3|1593.8|1593.4|1591.9|1596|1594.5|1592.9|1591.4|74
1762877400000|2025-11-11 16:10:00|1593.3|1591.8|1600.1|1598.6|1600.2|1598.7|1593.2|1591.7|96
1762877700000|2025-11-11 16:15:00|1600.2|1598.7|1601.6|1600.1|1601.9|1600.4|1599.6|1598.1|108
1762878000000|2025-11-11 16:20:00|1601.7|1600.2|1603.7|1602.2|1604.3|1602.8|1601.7|1600.2|84
1762878300000|2025-11-11 16:25:00|1603.8|1602.3|1601.6|1600.1|1604.6|1603.1|1600.4|1598.9|107
1762878600000|2025-11-11 16:30:00|1601.4|1599.9|1598.6|1597.1|1601.4|1599.9|1596.7|1595.2|103
1762878900000|2025-11-11 16:35:00|1598.7|1597.2|1599.9|1598.4|1601.2|1599.7|1598.7|1597.2|53
1762879200000|2025-11-11 16:40:00|1600|1598.5|1599.6|1598.1|1600.8|1599.3|1599.3|1597.8|32
1762879500000|2025-11-11 16:45:00|1599.5|1598|1600.4|1598.9|1600.4|1598.9|1597.9|1596.4|54
1762879800000|2025-11-11 16:50:00|1600.5|1599|1598.2|1596.7|1601|1599.5|1597.7|1596.2|62
1762880100000|2025-11-11 16:55:00|1598.5|1597|1597.8|1596.3|1599|1597.5|1596.8|1595.3|46
1762880400000|2025-11-11 17:00:00|1597.7|1596.2|1598.4|1596.9|1599.5|1598|1597.3|1595.8|39
1762880700000|2025-11-11 17:05:00|1598.3|1596.8|1599.3|1597.8|1599.7|1598.2|1597.6|1596.1|35
1762881000000|2025-11-11 17:10:00|1599.4|1597.9|1598.8|1597.3|1599.7|1598.2|1598.5|1597|42
1762881300000|2025-11-11 17:15:00|1598.7|1597.2|1598.7|1597.2|1599|1597.5|1596.4|1594.9|72
1762881600000|2025-11-11 17:20:00|1598.6|1597.1|1600.1|1598.6|1600.1|1598.6|1598.1|1596.6|51
1762881900000|2025-11-11 17:25:00|1600|1598.5|1600.2|1598.7|1600.6|1599.1|1598.4|1596.9|47
1762882200000|2025-11-11 17:30:00|1600.1|1598.6|1598.8|1597.3|1600.1|1598.6|1598|1596.5|45
1762882500000|2025-11-11 17:35:00|1598.9|1597.4|1601.3|1599.8|1601.6|1600.1|1598.2|1596.7|69
1762882800000|2025-11-11 17:40:00|1601.4|1599.9|1602.2|1600.7|1602.2|1600.7|1600|1598.5|40
1762883100000|2025-11-11 17:45:00|1601.9|1600.4|1600.6|1599.1|1602.2|1600.7|1600.4|1598.9|39
1762883400000|2025-11-11 17:50:00|1600.5|1599|1601.6|1600.1|1601.7|1600.2|1600|1598.5|39
1762883700000|2025-11-11 17:55:00|1601.5|1600|1602.3|1600.8|1602.7|1601.2|1601|1599.5|75
1762884000000|2025-11-11 18:00:00|1602.4|1600.9|1599.1|1597.6|1602.6|1601.1|1598.5|1597|239
1762884300000|2025-11-11 18:05:00|1599|1597.5|1597.7|1596.2|1599|1597.5|1596.9|1595.4|77
1762884600000|2025-11-11 18:10:00|1597.8|1596.3|1596.9|1595.4|1598|1596.5|1596.1|1594.6|62
1762884900000|2025-11-11 18:15:00|1597|1595.5|1597.4|1595.9|1598.1|1596.6|1596.4|1594.9|37
1762885200000|2025-11-11 18:20:00|1597.5|1596|1596.8|1595.3|1598.3|1596.8|1596.7|1595.2|38
1762885500000|2025-11-11 18:25:00|1596.7|1595.2|1597.3|1595.8|1597.3|1595.8|1595.3|1593.8|50
1762885800000|2025-11-11 18:30:00|1597.2|1595.7|1598|1596.5|1598.2|1596.7|1596.9|1595.4|42
1762886100000|2025-11-11 18:35:00|1597.9|1596.4|1600|1598.5|1600.1|1598.6|1596.9|1595.4|30
1762886400000|2025-11-11 18:40:00|1600.1|1598.6|1599|1597.5|1600.6|1599.1|1598.8|1597.3|18
1762886700000|2025-11-11 18:45:00|1598.8|1597.3|1599.4|1597.9|1599.4|1597.9|1598.3|1596.8|18
1762887000000|2025-11-11 18:50:00|1599.5|1598|1599.2|1597.7|1599.8|1598.3|1598.9|1597.4|18
1762887300000|2025-11-11 18:55:00|1599.3|1597.8|1600|1598.5|1600.5|1599|1599.2|1597.7|26
1762887600000|2025-11-11 19:00:00|1599.8|1598.3|1600|1598.5|1600.1|1598.6|1598.1|1596.6|34
1762887900000|2025-11-11 19:05:00|1600.1|1598.6|1599.6|1598.1|1600.9|1599.4|1599.4|1597.9|25
1762888200000|2025-11-11 19:10:00|1599.7|1598.2|1601.3|1599.8|1601.4|1599.9|1599.6|1598.1|21
1762888500000|2025-11-11 19:15:00|1601.2|1599.7|1601.2|1599.7|1602.4|1600.9|1601.1|1599.6|39
1762888800000|2025-11-11 19:20:00|1601.1|1599.6|1601.7|1600.2|1601.8|1600.3|1600.5|1599|16
1762889100000|2025-11-11 19:25:00|1601.6|1600.1|1601.7|1600.2|1601.9|1600.4|1601.1|1599.6|27
1762889400000|2025-11-11 19:30:00|1601.8|1600.3|1602.1|1600.6|1603.2|1601.7|1601.7|1600.2|34
1762889700000|2025-11-11 19:35:00|1602.3|1600.8|1603.4|1601.9|1603.4|1601.9|1601.9|1600.4|26
1762890000000|2025-11-11 19:40:00|1603.3|1601.8|1603|1601.5|1603.6|1602.1|1602.4|1600.9|23
1762890300000|2025-11-11 19:45:00|1602.9|1601.4|1604.6|1603.1|1604.7|1603.2|1602.4|1600.9|31
1762890600000|2025-11-11 19:50:00|1604.7|1603.2|1602.9|1601.4|1604.9|1603.4|1602.8|1601.3|57
1762890900000|2025-11-11 19:55:00|1602.8|1601.3|1600.6|1599.1|1603.5|1602|1600.3|1598.8|39
1762891200000|2025-11-11 20:00:00|1600.5|1599|1600.4|1598.9|1602.1|1600.6|1600.3|1598.8|50
1762891500000|2025-11-11 20:05:00|1600.3|1598.8|1600.3|1598.8|1601.2|1599.7|1600.1|1598.6|22
1762891800000|2025-11-11 20:10:00|1600.2|1598.7|1601|1599.5|1601.6|1600.1|1600.2|1598.7|14
1762892100000|2025-11-11 20:15:00|1601.1|1599.6|1600.9|1599.4|1601.6|1600.1|1600.7|1599.2|19
1762892400000|2025-11-11 20:20:00|1600.8|1599.3|1600.2|1598.7|1600.9|1599.4|1599.6|1598.1|24
1762892700000|2025-11-11 20:25:00|1600.3|1598.8|1600.5|1599|1601.2|1599.7|1600|1598.5|17
1762893000000|2025-11-11 20:30:00|1600.4|1598.9|1600.5|1599|1601.2|1599.7|1599.5|1598|21
1762893300000|2025-11-11 20:35:00|1600.6|1599.1|1601.4|1599.9|1602|1600.5|1600.2|1598.7|15
1762893600000|2025-11-11 20:40:00|1601.2|1599.7|1602.9|1601.4|1603.4|1601.9|1601.1|1599.6|23
1762893900000|2025-11-11 20:45:00|1603|1601.5|1601.9|1600.4|1603|1601.5|1601.6|1600.1|10
1762894200000|2025-11-11 20:50:00|1601.8|1600.3|1601.9|1600.4|1603|1601.5|1601.7|1600.2|26
1762894500000|2025-11-11 20:55:00|1601.7|1600.2|1601.2|1599.7|1602.8|1601.3|1600.5|1599|46
1762894800000|2025-11-11 21:00:00|1601.1|1599.6|1600.4|1598.9|1601.6|1600.1|1600|1598.5|15
1762895100000|2025-11-11 21:05:00|1600.5|1599|1600.7|1599.2|1601|1599.5|1600.1|1598.6|27
1762895400000|2025-11-11 21:10:00|1600.6|1599.1|1600.6|1599.1|1600.9|1599.4|1600.4|1598.9|8
1762895700000|2025-11-11 21:15:00|1600.7|1599.2|1600.6|1599.1|1601.3|1599.8|1600.4|1598.9|21
1762896000000|2025-11-11 21:20:00|1600.4|1598.9|1599.6|1598.1|1600.5|1599|1599.5|1598|12
1762896300000|2025-11-11 21:25:00|1599.5|1598|1600.3|1598.8|1600.5|1599|1599.4|1597.9|6
1762896600000|2025-11-11 21:30:00|1600.2|1598.7|1600.3|1598.8|1600.3|1598.8|1599.7|1598.2|4
1762896900000|2025-11-11 21:35:00|1600.4|1598.9|1599.7|1598.2|1600.4|1598.9|1599.5|1598|16
1762897200000|2025-11-11 21:40:00|1599.6|1598.1|1600.2|1598.7|1600.4|1598.9|1599.5|1598|8
1762897500000|2025-11-11 21:45:00|1600.1|1598.6|1598.9|1597.4|1600.2|1598.7|1598.6|1597.1|11
1762897800000|2025-11-11 21:50:00|1598.8|1597.3|1599.5|1598|1599.5|1598|1598.4|1596.9|23
1762898100000|2025-11-11 21:55:00|1599.6|1598.1|1600|1598.5|1600.4|1598.9|1599.2|1597.7|28
1762902000000|2025-11-11 23:00:00|1601.2|1597.2|1602.1|1600.6|1602.4|1600.9|1600.5|1597.1|10
1762902300000|2025-11-11 23:05:00|1602|1600.5|1599.4|1597.9|1602|1600.5|1598.2|1596.7|29
1762902600000|2025-11-11 23:10:00|1599.5|1598|1601.9|1600.4|1603.3|1600.5|1599.5|1598|11
1762902900000|2025-11-11 23:15:00|1602|1600.5|1602.4|1600.9|1603.2|1601|1601.9|1598.9|11
1762903200000|2025-11-11 23:20:00|1602.3|1600.8|1602.6|1601.1|1602.8|1601.3|1602.1|1600.6|10
1762903500000|2025-11-11 23:25:00|1602.7|1601.2|1603.2|1601.7|1603.4|1601.9|1602.6|1601.1|22
1762903800000|2025-11-11 23:30:00|1603.1|1601.6|1602.5|1601|1603.2|1601.7|1602.1|1600.6|8
1762904100000|2025-11-11 23:35:00|1602.4|1600.9|1603.3|1601.8|1603.6|1602.1|1602.4|1600.9|7
1762904400000|2025-11-11 23:40:00|1603.4|1601.9|1603.5|1602|1603.8|1602.3|1603.3|1601.8|12
1762904700000|2025-11-11 23:45:00|1603.6|1602.1|1601.9|1600.4|1604|1602.5|1601.9|1600.4|14
1762905000000|2025-11-11 23:50:00|1601.8|1600.3|1602.9|1601.4|1603.6|1602.1|1601.8|1600.3|7
1762905300000|2025-11-11 23:55:00|1602.8|1601.3|1601.7|1600.2|1603.3|1601.8|1601.6|1600.1|7
1762905600000|2025-11-12 00:00:00|1601.6|1600.1|1602.3|1600.8|1602.4|1600.9|1600|1598.5|31
1762905900000|2025-11-12 00:05:00|1602.4|1600.9|1603.5|1602|1603.7|1602.2|1601.6|1600.1|18
1762906200000|2025-11-12 00:10:00|1602.6|1601.1|1602.9|1601.4|1603.4|1601.9|1602.6|1601.1|11
1762906500000|2025-11-12 00:15:00|1603|1601.5|1602.4|1600.9|1603.6|1602.1|1602|1600.5|13
1762906800000|2025-11-12 00:20:00|1601.9|1600.4|1600.9|1599.4|1601.9|1600.4|1600.4|1598.9|11
1762907100000|2025-11-12 00:25:00|1600.4|1598.9|1601.5|1600|1601.5|1600|1600.3|1598.8|8
1762907400000|2025-11-12 00:30:00|1601.7|1600.2|1603.9|1602.4|1605.1|1602.9|1601.7|1600.2|17
1762907700000|2025-11-12 00:35:00|1604|1602.5|1603.4|1601.9|1605.1|1602.8|1603.1|1601.1|11
1762908000000|2025-11-12 00:40:00|1603.5|1602|1603.4|1601.9|1603.5|1602|1602.9|1601.4|5
1762908300000|2025-11-12 00:45:00|1603.5|1602|1603.1|1601.6|1604.1|1602.6|1602.8|1601.3|7
1762908600000|2025-11-12 00:50:00|1603|1601.5|1600.5|1599|1603.2|1601.7|1600.3|1598.8|34
1762908900000|2025-11-12 00:55:00|1600.6|1599.1|1599|1597.5|1602.2|1600.7|1598.2|1596.7|20
1762909200000|2025-11-12 01:00:00|1599.6|1598.1|1597.1|1595.6|1599.6|1598.1|1595.9|1594.4|43
1762909500000|2025-11-12 01:05:00|1597.2|1595.7|1597.9|1596.4|1600.2|1598.7|1597.2|1595|29
1762909800000|2025-11-12 01:10:00|1598.1|1596.6|1597.5|1596|1598.2|1596.7|1596.1|1594.6|15
1762910100000|2025-11-12 01:15:00|1597.6|1596.1|1596|1594.5|1597.7|1596.2|1595.4|1593.9|23
1762910400000|2025-11-12 01:20:00|1596.3|1594.8|1594.5|1593|1596.7|1595.2|1594.2|1592.7|24
1762910700000|2025-11-12 01:25:00|1594.4|1592.9|1594.9|1593.4|1596.7|1595.2|1594|1592.5|22
1762911000000|2025-11-12 01:30:00|1595.1|1593.6|1595.4|1593.9|1597|1595.5|1594.5|1593|22
1762911300000|2025-11-12 01:35:00|1595.1|1593.6|1596.7|1595.2|1597.4|1595.9|1594.8|1593.3|20
1762911600000|2025-11-12 01:40:00|1596.5|1595|1601.4|1599.9|1601.6|1600.1|1596.5|1595|25
1762911900000|2025-11-12 01:45:00|1601.5|1600|1601.6|1600.1|1602.4|1600.9|1600.7|1599.2|29
1762912200000|2025-11-12 01:50:00|1601.5|1600|1602|1600.5|1602.6|1601.1|1600.6|1599.1|40
1762912500000|2025-11-12 01:55:00|1602.2|1600.7|1600.2|1598.7|1602.6|1601.1|1599.8|1598.3|11
1762912800000|2025-11-12 02:00:00|1600.1|1598.6|1604.2|1602.7|1605|1603.5|1600|1598.5|48
1762913100000|2025-11-12 02:05:00|1604.3|1602.8|1605.9|1604.4|1606.7|1605.2|1603.2|1601.7|60
1762913400000|2025-11-12 02:10:00|1606|1604.5|1605|1603.5|1606.3|1604.8|1604.7|1603.2|20
1762913700000|2025-11-12 02:15:00|1605.1|1603.6|1605.3|1603.8|1605.5|1604|1604.1|1602.6|25
1762914000000|2025-11-12 02:20:00|1605.4|1603.9|1605.8|1604.3|1605.8|1604.3|1604.2|1602.7|15
1762914300000|2025-11-12 02:25:00|1605.7|1604.2|1605|1603.5|1605.7|1604.2|1604|1602.5|26
1762914600000|2025-11-12 02:30:00|1605.1|1603.6|1603.8|1602.3|1605.1|1603.6|1602.9|1601.4|17
1762914900000|2025-11-12 02:35:00|1603.9|1602.4|1603.4|1601.9|1604.5|1603|1601.9|1600.4|23
1762915200000|2025-11-12 02:40:00|1603.6|1602.1|1600.5|1599|1603.8|1602.3|1598.3|1596.8|19
1762915500000|2025-11-12 02:45:00|1600.3|1598.8|1599.2|1597.7|1601.6|1600.1|1598.6|1597.1|26
1762915800000|2025-11-12 02:50:00|1598.9|1597.4|1599|1597.5|1599.5|1598|1597.2|1595.7|35
1762916100000|2025-11-12 02:55:00|1598.9|1597.4|1598.7|1597.2|1600|1598.5|1598.2|1596.7|35
1762916400000|2025-11-12 03:00:00|1598.6|1597.1|1595.9|1594.4|1598.9|1597.4|1595.2|1593.7|28
1762916700000|2025-11-12 03:05:00|1596|1594.5|1598.9|1597.4|1598.9|1597.4|1595.1|1593.6|21
1762917000000|2025-11-12 03:10:00|1598.8|1597.3|1598.6|1597.1|1599.4|1597.9|1598.3|1596.8|12
1762917300000|2025-11-12 03:15:00|1598.7|1597.2|1599.2|1597.7|1599.8|1598.3|1598.3|1596.8|6
1762917600000|2025-11-12 03:20:00|1599.3|1597.8|1599.3|1597.8|1600.3|1598.8|1598.7|1597.2|5
1762917900000|2025-11-12 03:25:00|1599.2|1597.7|1597.9|1596.4|1599.3|1597.8|1597.9|1596.4|6
1762918200000|2025-11-12 03:30:00|1598|1596.5|1598|1596.5|1598.4|1596.9|1597.2|1595.7|17
1762918500000|2025-11-12 03:35:00|1598.1|1596.6|1598.3|1596.8|1599.7|1598.2|1598|1596.5|6
1762918800000|2025-11-12 03:40:00|1598.6|1597.1|1599|1597.5|1599|1597.5|1598.4|1596.9|0
1762919100000|2025-11-12 03:45:00|1598.9|1597.4|1597.3|1595.8|1599.6|1598.1|1597|1595.5|8
1762919400000|2025-11-12 03:50:00|1597.4|1595.9|1597.3|1595.8|1598|1596.5|1596.8|1595.3|3
1762919700000|2025-11-12 03:55:00|1597.1|1595.6|1596.7|1595.2|1597.7|1596.2|1596.7|1595.2|11
1762920000000|2025-11-12 04:00:00|1596.8|1595.3|1593.7|1592.2|1597.2|1595.7|1592.8|1591.3|37
1762920300000|2025-11-12 04:05:00|1593.6|1592.1|1590.5|1589|1593.7|1592.2|1590.5|1589|45
1762920600000|2025-11-12 04:10:00|1591|1589.5|1594.9|1593.4|1595|1593.5|1590.6|1589.1|20
1762920900000|2025-11-12 04:15:00|1594.8|1593.3|1594.1|1592.6|1595.8|1594.3|1592.5|1591|26
1762921200000|2025-11-12 04:20:00|1594|1592.5|1593.3|1591.8|1594.9|1593.4|1593.2|1591.7|15
1762921500000|2025-11-12 04:25:00|1593.4|1591.9|1594.6|1593.1|1594.8|1593.3|1593|1591.5|9
1762921800000|2025-11-12 04:30:00|1594.5|1593|1593.2|1591.7|1595.5|1594|1593.1|1591.6|17
1762922100000|2025-11-12 04:35:00|1593.1|1591.6|1593|1591.5|1593.6|1592.1|1592.5|1591|4
1762922400000|2025-11-12 04:40:00|1592.9|1591.4|1591.7|1590.2|1593.3|1591.8|1591.6|1590.1|16
1762922700000|2025-11-12 04:45:00|1591.8|1590.3|1593.2|1591.7|1593.2|1591.7|1591.8|1590.3|14
1762923000000|2025-11-12 04:50:00|1593.3|1591.8|1593.5|1592|1593.8|1592.3|1592.9|1591.4|7
1762923300000|2025-11-12 04:55:00|1593.4|1591.9|1593.7|1592.2|1593.8|1592.3|1592.9|1591.4|16
1762923600000|2025-11-12 05:00:00|1593.6|1592.1|1594.2|1592.7|1594.5|1593|1591.6|1590.1|17
1762923900000|2025-11-12 05:05:00|1594.3|1592.8|1594.8|1593.3|1594.8|1593.3|1593.2|1591.7|5
1762924200000|2025-11-12 05:10:00|1594.9|1593.4|1593.4|1591.9|1594.9|1593.4|1593.1|1591.6|4
1762924500000|2025-11-12 05:15:00|1593.3|1591.8|1591.7|1590.2|1593.5|1592|1591|1589.5|15
1762924800000|2025-11-12 05:20:00|1591.6|1590.1|1592.5|1591|1592.7|1591.2|1591.2|1589.7|2
1762925100000|2025-11-12 05:25:00|1592.4|1590.9|1591.5|1590|1592.6|1591.1|1591.1|1589.6|4
1762925400000|2025-11-12 05:30:00|1591.6|1590.1|1591.4|1589.9|1592.3|1590.8|1590.1|1588.6|24
1762925700000|2025-11-12 05:35:00|1591.3|1589.8|1588.1|1586.6|1591.7|1590.2|1586.7|1585.2|116
1762926000000|2025-11-12 05:40:00|1587.5|1586|1588.5|1587|1588.8|1587.3|1587.3|1585.8|25
1762926300000|2025-11-12 05:45:00|1588.4|1586.9|1586.7|1585.2|1588.6|1587.1|1586.7|1585.2|48
1762926600000|2025-11-12 05:50:00|1586.8|1585.3|1589.1|1587.6|1589.7|1588.2|1586.7|1585.2|30
1762926900000|2025-11-12 05:55:00|1589.2|1587.7|1588.5|1587|1591|1589.5|1588.3|1586.8|15
1762927200000|2025-11-12 06:00:00|1588.3|1586.8|1590.5|1589|1590.8|1589.3|1588.2|1586.7|12
1762927500000|2025-11-12 06:05:00|1590.6|1589.1|1591.3|1589.8|1592.6|1591.1|1590.6|1589.1|35
1762927800000|2025-11-12 06:10:00|1591.4|1589.9|1591.1|1589.6|1591.7|1590.2|1590.5|1589|6
1762928100000|2025-11-12 06:15:00|1591.4|1589.9|1592.6|1591.1|1592.7|1591.2|1591.1|1589.6|6
1762928400000|2025-11-12 06:20:00|1592.5|1591|1594|1592.5|1594|1592.5|1592.5|1591|22
1762928700000|2025-11-12 06:25:00|1594.1|1592.6|1596|1594.5|1596.6|1595.1|1593.8|1592.3|36
1762929000000|2025-11-12 06:30:00|1595.9|1594.4|1596.3|1594.8|1597.4|1595.9|1594.9|1593.4|15
1762929300000|2025-11-12 06:35:00|1596.2|1594.7|1596.3|1594.8|1597.3|1595.8|1595.8|1594.3|19
1762929600000|2025-11-12 06:40:00|1596.2|1594.7|1594.7|1593.2|1596.2|1594.7|1594.2|1592.7|21
1762929900000|2025-11-12 06:45:00|1594.8|1593.3|1593.7|1592.2|1594.8|1593.3|1593.3|1591.8|23
1762930200000|2025-11-12 06:50:00|1593.6|1592.1|1595.2|1593.7|1595.8|1594.3|1592.8|1591.3|17
1762930500000|2025-11-12 06:55:00|1595.3|1593.8|1596.3|1594.8|1596.4|1594.9|1595.2|1593.7|13
1762930800000|2025-11-12 07:00:00|1596.4|1594.9|1595.4|1593.9|1596.9|1595.4|1594.1|1592.6|13
1762931100000|2025-11-12 07:05:00|1595.5|1594|1599.8|1598.3|1600.3|1598.8|1595|1593.5|73
1762931400000|2025-11-12 07:10:00|1600.1|1598.6|1602|1600.5|1603|1601.5|1600|1598.5|92
1762931700000|2025-11-12 07:15:00|1602.1|1600.6|1600.9|1599.4|1603.5|1602|1600.7|1599.2|49
1762932000000|2025-11-12 07:20:00|1601|1599.5|1600.7|1599.2|1601.5|1600|1599.6|1598.1|17
1762932300000|2025-11-12 07:25:00|1600.8|1599.3|1601.1|1599.6|1601.9|1600.4|1599.9|1598.4|60
1762932600000|2025-11-12 07:30:00|1600.8|1599.3|1598.4|1596.9|1600.8|1599.3|1598.4|1596.9|19
1762932900000|2025-11-12 07:35:00|1597.9|1596.4|1599.7|1598.2|1600.1|1598.6|1597.9|1596.4|15
1762933200000|2025-11-12 07:40:00|1599.8|1598.3|1598|1596.5|1600.4|1598.9|1597.2|1595.7|32
1762933500000|2025-11-12 07:45:00|1597.9|1596.4|1600.5|1599|1600.6|1599.1|1597.2|1595.7|28
1762933800000|2025-11-12 07:50:00|1600.4|1598.9|1599.1|1597.6|1600.7|1599.2|1598.7|1597.2|10
1762934100000|2025-11-12 07:55:00|1598.9|1597.4|1599|1597.5|1599.6|1598.1|1598.7|1597.2|10
1762934400000|2025-11-12 08:00:00|1599.1|1597.6|1601|1599.5|1601.7|1600.2|1598.8|1597.3|56
1762934700000|2025-11-12 08:05:00|1600.9|1599.4|1597.7|1596.2|1601|1599.5|1597.2|1595.7|31
1762935000000|2025-11-12 08:10:00|1597.6|1596.1|1603|1601.5|1603.3|1601.8|1596.2|1594.7|44
1762935300000|2025-11-12 08:15:00|1603.1|1601.6|1603.3|1601.8|1604.2|1602.7|1602.2|1600.7|54
1762935600000|2025-11-12 08:20:00|1603.4|1601.9|1606.1|1604.6|1606.2|1604.7|1603.4|1601.9|54
1762935900000|2025-11-12 08:25:00|1605.9|1604.4|1607.1|1605.6|1607.1|1605.6|1604.9|1603.4|46
1762936200000|2025-11-12 08:30:00|1607.3|1605.8|1606.5|1605|1608.4|1606.9|1605.4|1603.9|77
1762936500000|2025-11-12 08:35:00|1606.4|1604.9|1605.1|1603.6|1607.7|1606.2|1604.9|1603.4|40
1762936800000|2025-11-12 08:40:00|1605|1603.5|1604.3|1602.8|1605|1603.5|1603.1|1601.6|60
1762937100000|2025-11-12 08:45:00|1604.4|1602.9|1606.6|1605.1|1607|1605.5|1603.8|1602.3|51
1762937400000|2025-11-12 08:50:00|1606.7|1605.2|1604.1|1602.6|1607.2|1605.7|1604.1|1602.6|51
1762937700000|2025-11-12 08:55:00|1604.2|1602.7|1605.1|1603.6|1605.3|1603.8|1603.4|1601.9|16
1762938000000|2025-11-12 09:00:00|1604.9|1603.4|1605.7|1604.2|1606.2|1604.7|1604.1|1602.6|10
1762938300000|2025-11-12 09:05:00|1605.6|1604.1|1605.2|1603.7|1606.8|1605.3|1604.4|1602.9|45
1762938600000|2025-11-12 09:10:00|1605.5|1604|1605.7|1604.2|1605.9|1604.4|1604|1602.5|24
1762938900000|2025-11-12 09:15:00|1605.8|1604.3|1604.4|1602.9|1608|1606.5|1604.4|1602.9|52
1762939200000|2025-11-12 09:20:00|1604.5|1603|1604.9|1603.4|1605.2|1603.7|1603.6|1602.1|73
1762939500000|2025-11-12 09:25:00|1604.7|1603.2|1603.2|1601.7|1604.8|1603.3|1600.9|1599.4|62
1762939800000|2025-11-12 09:30:00|1603.3|1601.8|1604.6|1603.1|1605.3|1603.8|1603.1|1601.6|25
1762940100000|2025-11-12 09:35:00|1604.7|1603.2|1604.8|1603.3|1606.5|1605|1604.1|1602.6|45
1762940400000|2025-11-12 09:40:00|1604.9|1603.4|1605.2|1603.7|1605.2|1603.7|1603.7|1602.2|11
1762940700000|2025-11-12 09:45:00|1605|1603.5|1600.9|1599.4|1605.9|1604.4|1600.8|1599.3|69
1762941000000|2025-11-12 09:50:00|1601|1599.5|1599.6|1598.1|1601|1599.5|1597.5|1596|65
1762941300000|2025-11-12 09:55:00|1599.5|1598|1601.6|1600.1|1601.7|1600.2|1599.3|1597.8|26
1762941600000|2025-11-12 10:00:00|1601.7|1600.2|1599.9|1598.4|1601.7|1600.2|1598.7|1597.2|26
1762941900000|2025-11-12 10:05:00|1600|1598.5|1598.2|1596.7|1600.6|1599.1|1597.6|1596.1|22
1762942200000|2025-11-12 10:10:00|1598.4|1596.9|1598.3|1596.8|1598.5|1597|1596.4|1594.9|40
1762942500000|2025-11-12 10:15:00|1598.4|1596.9|1598.8|1597.3|1599.8|1598.3|1598|1596.5|33
1762942800000|2025-11-12 10:20:00|1598.6|1597.1|1597.2|1595.7|1599.2|1597.7|1596.6|1595.1|21
1762943100000|2025-11-12 10:25:00|1597.1|1595.6|1593.4|1591.9|1597.4|1595.9|1592.5|1591|49
1762943400000|2025-11-12 10:30:00|1593.5|1592|1596.6|1595.1|1597.2|1595.7|1592|1590.5|35
1762943700000|2025-11-12 10:35:00|1596.5|1595|1598.8|1597.3|1599.5|1598|1596.1|1594.6|34
1762944000000|2025-11-12 10:40:00|1598.7|1597.2|1597.8|1596.3|1599.3|1597.8|1597|1595.5|17
1762944300000|2025-11-12 10:45:00|1597.9|1596.4|1598.4|1596.9|1598.6|1597.1|1597.6|1596.1|6
1762944600000|2025-11-12 10:50:00|1598.3|1596.8|1598.4|1596.9|1598.5|1597|1597.5|1596|8
1762944900000|2025-11-12 10:55:00|1598.5|1597|1600.7|1599.2|1601.3|1599.8|1598.4|1596.9|27
1762945200000|2025-11-12 11:00:00|1600.8|1599.3|1600.8|1599.3|1603|1601.5|1600.8|1599.3|45
1762945500000|2025-11-12 11:05:00|1600.9|1599.4|1601.8|1600.3|1602.1|1600.6|1600.9|1599.4|22
1762945800000|2025-11-12 11:10:00|1601.9|1600.4|1602.3|1600.8|1602.8|1601.3|1601.3|1599.8|18
1762946100000|2025-11-12 11:15:00|1602.4|1600.9|1601.9|1600.4|1602.6|1601.1|1601.3|1599.8|18
1762946400000|2025-11-12 11:20:00|1602|1600.5|1601|1599.5|1602.2|1600.7|1600.2|1598.7|11
1762946700000|2025-11-12 11:25:00|1600.9|1599.4|1598.6|1597.1|1602.1|1600.6|1598.4|1596.9|18
1762947000000|2025-11-12 11:30:00|1598.5|1597|1599.7|1598.2|1599.7|1598.2|1597.2|1595.7|34
1762947300000|2025-11-12 11:35:00|1599.9|1598.4|1598.5|1597|1600.9|1599.4|1598.1|1596.6|21
1762947600000|2025-11-12 11:40:00|1598.4|1596.9|1599.6|1598.1|1600.1|1598.6|1597.8|1596.3|4
1762947900000|2025-11-12 11:45:00|1600|1598.5|1599.5|1598|1600.9|1599.4|1598.8|1597.3|18
1762948200000|2025-11-12 11:50:00|1599.6|1598.1|1600.1|1598.6|1601|1599.5|1599.2|1597.7|20
1762948500000|2025-11-12 11:55:00|1600|1598.5|1599.5|1598|1600.3|1598.8|1598.9|1597.4|34
1762948800000|2025-11-12 12:00:00|1599.4|1597.9|1604.9|1603.4|1604.9|1603.4|1599.1|1597.6|59
1762949100000|2025-11-12 12:05:00|1605.3|1603.8|1604.4|1602.9|1606.1|1604.6|1604.2|1602.7|92
1762949400000|2025-11-12 12:10:00|1604.5|1603|1607.4|1605.9|1607.6|1606.1|1604.3|1602.8|32
1762949700000|2025-11-12 12:15:00|1607.5|1606|1607.8|1606.3|1610.7|1609.2|1607.4|1605.9|98
1762950000000|2025-11-12 12:20:00|1607.7|1606.2|1606.5|1605|1609.7|1608.2|1606|1604.5|94
1762950300000|2025-11-12 12:25:00|1606.4|1604.9|1605.3|1603.8|1607.8|1606.3|1605.2|1603.7|65
1762950600000|2025-11-12 12:30:00|1605.2|1603.7|1605.9|1604.4|1607.7|1606.2|1604.4|1602.9|77
1762950900000|2025-11-12 12:35:00|1606|1604.5|1603.4|1601.9|1606.9|1605.4|1603.1|1601.6|59
1762951200000|2025-11-12 12:40:00|1603.5|1602|1602.2|1600.7|1603.8|1602.3|1601.7|1600.2|54
1762951500000|2025-11-12 12:45:00|1602.1|1600.6|1603.6|1602.1|1605.2|1603.7|1601.6|1600.1|38
1762951800000|2025-11-12 12:50:00|1603.8|1602.3|1604.1|1602.6|1605.3|1603.8|1603.7|1602.2|30
1762952100000|2025-11-12 12:55:00|1604|1602.5|1601.4|1599.9|1604|1602.5|1601|1599.5|55
1762952400000|2025-11-12 13:00:00|1601.7|1600.2|1599.7|1598.2|1602|1600.5|1597.8|1596.3|126
1762952700000|2025-11-12 13:05:00|1599.6|1598.1|1596.1|1594.6|1599.7|1598.2|1595.7|1594.2|106
1762953000000|2025-11-12 13:10:00|1595.8|1594.3|1597|1595.5|1598|1596.5|1594.4|1592.9|87
1762953300000|2025-11-12 13:15:00|1596.9|1595.4|1594|1592.5|1597.4|1595.9|1593.9|1592.4|74
1762953600000|2025-11-12 13:20:00|1594.5|1593|1596.6|1595.1|1596.8|1595.3|1593.9|1592.4|114
1762953900000|2025-11-12 13:25:00|1596.8|1595.3|1597.8|1596.3|1599.2|1597.7|1596.4|1594.9|115
1762954200000|2025-11-12 13:30:00|1598|1596.5|1598.3|1596.8|1600|1598.5|1597.5|1596|79
1762954500000|2025-11-12 13:35:00|1598.2|1596.7|1594.4|1592.9|1598.3|1596.8|1593.8|1592.3|116
1762954800000|2025-11-12 13:40:00|1594.3|1592.8|1595.6|1594.1|1598|1596.5|1594.1|1592.6|90
1762955100000|2025-11-12 13:45:00|1595.5|1594|1596.1|1594.6|1596.3|1594.8|1594.3|1592.8|53
1762955400000|2025-11-12 13:50:00|1596|1594.5|1594.1|1592.6|1596.1|1594.6|1593.2|1591.7|43
1762955700000|2025-11-12 13:55:00|1594|1592.5|1594.3|1592.8|1596.1|1594.6|1593.8|1592.3|49
1762956000000|2025-11-12 14:00:00|1594.4|1592.9|1596.2|1594.7|1596.5|1595|1593.3|1591.8|81
1762956300000|2025-11-12 14:05:00|1596.1|1594.6|1596|1594.5|1596.8|1595.3|1594.3|1592.8|67
1762956600000|2025-11-12 14:10:00|1595.9|1594.4|1598.5|1597|1599.1|1597.6|1595.4|1593.9|110
1762956900000|2025-11-12 14:15:00|1598.4|1596.9|1600.1|1598.6|1600.6|1599.1|1597.6|1596.1|81
1762957200000|2025-11-12 14:20:00|1600.2|1598.7|1601.4|1599.9|1601.5|1600|1598.9|1597.4|118
1762957500000|2025-11-12 14:25:00|1601.3|1599.8|1599.6|1598.1|1602.3|1600.8|1599.3|1597.8|90
1762957800000|2025-11-12 14:30:00|1599.4|1597.9|1598.4|1596.9|1601.8|1600.3|1596.9|1595.4|126
1762958100000|2025-11-12 14:35:00|1598.3|1596.8|1609.8|1608.3|1609.8|1608.3|1598.2|1596.7|276
1762958400000|2025-11-12 14:40:00|1610|1608.5|1605.5|1604|1611.2|1609.7|1604.6|1603.1|273
1762958700000|2025-11-12 14:45:00|1605.9|1604.4|1603.6|1602.1|1606.1|1604.6|1601.3|1599.8|206
1762959000000|2025-11-12 14:50:00|1604|1602.5|1606|1604.5|1606.4|1604.9|1603.9|1602.4|109
1762959300000|2025-11-12 14:55:00|1605.9|1604.4|1609.4|1607.9|1609.7|1608.2|1605.3|1603.8|262
1762959600000|2025-11-12 15:00:00|1609|1607.5|1614.9|1613.4|1615.6|1614.1|1608|1606.5|363
1762959900000|2025-11-12 15:05:00|1615|1613.5|1616.3|1614.8|1617.3|1615.8|1612.5|1611|176
1762960200000|2025-11-12 15:10:00|1616.4|1614.9|1623.9|1622.4|1623.9|1622.4|1616.4|1614.9|471
1762960500000|2025-11-12 15:15:00|1623.8|1622.3|1631.4|1629.9|1631.6|1630.1|1621.6|1620.1|468
1762960800000|2025-11-12 15:20:00|1631.5|1630|1634.1|1632.6|1636.4|1634.9|1631.1|1629.6|475
1762961100000|2025-11-12 15:25:00|1634|1632.5|1634.2|1632.7|1636.1|1634.6|1630.6|1629.1|283
1762961400000|2025-11-12 15:30:00|1634.3|1632.8|1641.8|1640.3|1642.4|1640.9|1633.7|1632.2|280
1762961700000|2025-11-12 15:35:00|1641.9|1640.4|1641.3|1639.8|1642.7|1641.2|1638.2|1636.7|280
1762962000000|2025-11-12 15:40:00|1641.6|1640.1|1641.2|1639.7|1642.9|1641.4|1639.1|1637.6|272
1762962300000|2025-11-12 15:45:00|1641.3|1639.8|1638.9|1637.4|1643.2|1641.7|1637.5|1636|208
1762962600000|2025-11-12 15:50:00|1639|1637.5|1632.2|1630.7|1640.3|1638.8|1630.6|1629.1|310
1762962900000|2025-11-12 15:55:00|1632.5|1631|1634.8|1633.3|1636.5|1635|1632|1630.5|180
1762963200000|2025-11-12 16:00:00|1634.6|1633.1|1635.6|1634.1|1637.4|1635.9|1632.9|1631.4|198
1762963500000|2025-11-12 16:05:00|1635.4|1633.9|1633.2|1631.7|1637.1|1635.6|1631.2|1629.7|168
1762963800000|2025-11-12 16:10:00|1633.1|1631.6|1630|1628.5|1633.8|1632.3|1627.7|1626.2|186
1762964100000|2025-11-12 16:15:00|1630.1|1628.6|1631.8|1630.3|1632.9|1631.4|1629.9|1628.4|121
1762964400000|2025-11-12 16:20:00|1631.9|1630.4|1627.5|1626|1633.6|1632.1|1626.3|1624.8|108
1762964700000|2025-11-12 16:25:00|1627.6|1626.1|1629.1|1627.6|1630|1628.5|1626.5|1625|195
1762965000000|2025-11-12 16:30:00|1629.2|1627.7|1632.9|1631.4|1634.6|1633.1|1628.2|1626.7|165
1762965300000|2025-11-12 16:35:00|1633|1631.5|1631.4|1629.9|1636.3|1634.8|1631.2|1629.7|154
1762965600000|2025-11-12 16:40:00|1631.5|1630|1633.4|1631.9|1635.8|1634.3|1630.9|1629.4|163
1762965900000|2025-11-12 16:45:00|1633.3|1631.8|1630.7|1629.2|1634.6|1633.1|1628.4|1626.9|93
1762966200000|2025-11-12 16:50:00|1630.9|1629.4|1632.6|1631.1|1633.6|1632.1|1629.6|1628.1|75
1762966500000|2025-11-12 16:55:00|1632.8|1631.3|1634.4|1632.9|1635.5|1634|1632.7|1631.2|60
1762966800000|2025-11-12 17:00:00|1634.6|1633.1|1632.8|1631.3|1634.6|1633.1|1630.9|1629.4|79
1762967100000|2025-11-12 17:05:00|1632.7|1631.2|1631.6|1630.1|1633.4|1631.9|1630|1628.5|95
1762967400000|2025-11-12 17:10:00|1631.5|1630|1632.8|1631.3|1633.5|1632|1630.2|1628.7|67
1762967700000|2025-11-12 17:15:00|1632.9|1631.4|1627|1625.5|1633.7|1632.2|1626.5|1625|134
1762968000000|2025-11-12 17:20:00|1627.1|1625.6|1631.5|1630|1632.2|1630.7|1626.6|1625.1|118
1762968300000|2025-11-12 17:25:00|1631.6|1630.1|1631.9|1630.4|1632.4|1630.9|1629.9|1628.4|61
1762968600000|2025-11-12 17:30:00|1631.8|1630.3|1636.3|1634.8|1636.7|1635.2|1631.3|1629.8|206
1762968900000|2025-11-12 17:35:00|1635.9|1634.4|1635.3|1633.8|1636.6|1635.1|1634.2|1632.7|59
1762969200000|2025-11-12 17:40:00|1635.2|1633.7|1633.8|1632.3|1635.8|1634.3|1633.1|1631.6|43
1762969500000|2025-11-12 17:45:00|1634|1632.5|1634.4|1632.9|1635.8|1634.3|1633.8|1632.3|51
1762969800000|2025-11-12 17:50:00|1634.1|1632.6|1632.9|1631.4|1634.6|1633.1|1632.1|1630.6|72
1762970100000|2025-11-12 17:55:00|1632.7|1631.2|1634.4|1632.9|1635.2|1633.7|1631.6|1630.1|95
1762970400000|2025-11-12 18:00:00|1634.7|1633.2|1632.5|1631|1635.7|1634.2|1630.2|1628.7|334
1762970700000|2025-11-12 18:05:00|1632.6|1631.1|1632.1|1630.6|1633.9|1632.4|1631.7|1630.2|114
1762971000000|2025-11-12 18:10:00|1632.2|1630.7|1634.4|1632.9|1635.4|1633.9|1632.2|1630.7|73
1762971300000|2025-11-12 18:15:00|1634.6|1633.1|1633|1631.5|1635|1633.5|1632.7|1631.2|32
1762971600000|2025-11-12 18:20:00|1633.1|1631.6|1633.2|1631.7|1634|1632.5|1631.4|1629.9|72
1762971900000|2025-11-12 18:25:00|1633.3|1631.8|1635.2|1633.7|1637.3|1635.8|1633.1|1631.6|109
1762972200000|2025-11-12 18:30:00|1635.3|1633.8|1637|1635.5|1638.4|1636.9|1635.3|1633.8|90
1762972500000|2025-11-12 18:35:00|1637.1|1635.6|1638.8|1637.3|1639.4|1637.9|1636.8|1635.3|54
1762972800000|2025-11-12 18:40:00|1639|1637.5|1638.5|1637|1639.4|1637.9|1638.4|1636.9|91
1762973100000|2025-11-12 18:45:00|1638.4|1636.9|1638.2|1636.7|1639.2|1637.7|1637.4|1635.9|68
1762973400000|2025-11-12 18:50:00|1638.1|1636.6|1639.8|1638.3|1640.2|1638.7|1638|1636.5|52
1762973700000|2025-11-12 18:55:00|1639.9|1638.4|1638.1|1636.6|1640.3|1638.8|1638.1|1636.6|73
1762974000000|2025-11-12 19:00:00|1638.2|1636.7|1640.2|1638.7|1641|1639.5|1637.9|1636.4|59
1762974300000|2025-11-12 19:05:00|1639.9|1638.4|1642.5|1641|1642.5|1641|1639.5|1638|85
1762974600000|2025-11-12 19:10:00|1642.3|1640.8|1636.3|1634.8|1642.4|1640.9|1635.3|1633.8|139
1762974900000|2025-11-12 19:15:00|1636.4|1634.9|1636.4|1634.9|1638|1636.5|1636.2|1634.7|58
1762975200000|2025-11-12 19:20:00|1636.5|1635|1636|1634.5|1638|1636.5|1634.9|1633.4|65
1762975500000|2025-11-12 19:25:00|1636.1|1634.6|1637.4|1635.9|1637.7|1636.2|1635.9|1634.4|76
1762975800000|2025-11-12 19:30:00|1637.5|1636|1639.1|1637.6|1639.3|1637.8|1637.5|1636|54
1762976100000|2025-11-12 19:35:00|1639|1637.5|1636.5|1635|1639.1|1637.6|1636.2|1634.7|44
1762976400000|2025-11-12 19:40:00|1636.4|1634.9|1634.9|1633.4|1636.7|1635.2|1634.6|1633.1|53
1762976700000|2025-11-12 19:45:00|1635|1633.5|1634.9|1633.4|1636.6|1635.1|1634.9|1633.4|35
1762977000000|2025-11-12 19:50:00|1635|1633.5|1636|1634.5|1636.1|1634.6|1633.7|1632.2|50
1762977300000|2025-11-12 19:55:00|1635.9|1634.4|1635.6|1634.1|1636.5|1635|1634.8|1633.3|51
1762977600000|2025-11-12 20:00:00|1635.3|1633.8|1637|1635.5|1637.2|1635.7|1634.8|1633.3|31
1762977900000|2025-11-12 20:05:00|1636.9|1635.4|1633.9|1632.4|1636.9|1635.4|1633.3|1631.8|63
1762978200000|2025-11-12 20:10:00|1634|1632.5|1635.7|1634.2|1635.8|1634.3|1634|1632.5|20
1762978500000|2025-11-12 20:15:00|1635.6|1634.1|1636.5|1635|1636.6|1635.1|1635.3|1633.8|34
1762978800000|2025-11-12 20:20:00|1636.6|1635.1|1636.5|1635|1637.8|1636.3|1636|1634.5|40
1762979100000|2025-11-12 20:25:00|1636.4|1634.9|1636.8|1635.3|1637.4|1635.9|1636.3|1634.8|19
1762979400000|2025-11-12 20:30:00|1636.7|1635.2|1637.6|1636.1|1638.1|1636.6|1635.7|1634.2|45
1762979700000|2025-11-12 20:35:00|1637.3|1635.8|1635.7|1634.2|1637.4|1635.9|1635.1|1633.6|37
1762980000000|2025-11-12 20:40:00|1635.8|1634.3|1637|1635.5|1637|1635.5|1635.3|1633.8|29
1762980300000|2025-11-12 20:45:00|1636.9|1635.4|1635.7|1634.2|1636.9|1635.4|1635.5|1634|20
1762980600000|2025-11-12 20:50:00|1635.5|1634|1635.5|1634|1637.2|1635.7|1635.3|1633.8|22
1762980900000|2025-11-12 20:55:00|1635.6|1634.1|1636.3|1634.8|1636.3|1634.8|1634.7|1633.2|37
1762981200000|2025-11-12 21:00:00|1636.4|1634.9|1634.9|1633.4|1636.5|1635|1634.7|1633.2|27
1762981500000|2025-11-12 21:05:00|1635|1633.5|1635.5|1634|1635.7|1634.2|1634.6|1633.1|17
1762981800000|2025-11-12 21:10:00|1635.4|1633.9|1634.4|1632.9|1635.7|1634.2|1634.4|1632.9|18
1762982100000|2025-11-12 21:15:00|1634.6|1633.1|1634|1632.5|1634.9|1633.4|1633|1631.5|45
1762982400000|2025-11-12 21:20:00|1634.1|1632.6|1635.2|1633.7|1635.2|1633.7|1633.7|1632.2|15
1762982700000|2025-11-12 21:25:00|1635.3|1633.8|1636.2|1634.7|1636.4|1634.9|1635.2|1633.7|12
1762983000000|2025-11-12 21:30:00|1636.1|1634.6|1637|1635.5|1638|1636.5|1636|1634.5|24
1762983300000|2025-11-12 21:35:00|1636.8|1635.3|1636.3|1634.8|1637.2|1635.7|1636.2|1634.7|18
1762983600000|2025-11-12 21:40:00|1636.2|1634.7|1636|1634.5|1636.5|1635|1635.9|1634.4|7
1762983900000|2025-11-12 21:45:00|1635.8|1634.3|1637.1|1635.6|1637.1|1635.6|1635.7|1634.2|11
1762984200000|2025-11-12 21:50:00|1637|1635.5|1635.8|1634.3|1637|1635.5|1635.8|1634.3|11
1762984500000|2025-11-12 21:55:00|1635.7|1634.2|1635.1|1633.6|1635.9|1634.4|1634.7|1633.2|27
1762988400000|2025-11-12 23:00:00|1636.8|1632.9|1635.8|1634.3|1637.5|1635|1635.2|1632.8|22
1762988700000|2025-11-12 23:05:00|1635.9|1634.4|1636.2|1634.7|1636.8|1634.7|1635|1632.7|10
1762989000000|2025-11-12 23:10:00|1636.1|1634.6|1631.5|1630|1636.2|1634.7|1630.8|1629.3|29
1762989300000|2025-11-12 23:15:00|1631.6|1630.1|1633.6|1632.1|1633.8|1632.3|1631.3|1629.8|10
1762989600000|2025-11-12 23:20:00|1634.4|1630.4|1633.4|1631.9|1634.4|1632.2|1633.1|1630.4|9
1762989900000|2025-11-12 23:25:00|1633.2|1631.7|1634.9|1630.9|1635.3|1633.6|1633.2|1630.9|14
1762990200000|2025-11-12 23:30:00|1634.8|1630.8|1633.6|1629.6|1634.9|1631.1|1632.6|1629.5|7
1762990500000|2025-11-12 23:35:00|1632|1630.5|1631.8|1627.8|1633.1|1630.5|1631.5|1627.5|3
1762990800000|2025-11-12 23:40:00|1630.4|1628.9|1633.1|1631.6|1633.1|1631.6|1629.1|1627.6|22
1762991100000|2025-11-12 23:45:00|1633.2|1631.7|1632.5|1631|1634.1|1632.6|1631.7|1629.3|21
1762991400000|2025-11-12 23:50:00|1632.3|1630.8|1632.5|1631|1633|1631.5|1631.2|1628.9|9
1762991700000|2025-11-12 23:55:00|1632.6|1631.1|1632.1|1630.6|1632.8|1631.3|1631|1629.5|8
1762992000000|2025-11-13 00:00:00|1632|1630.5|1630.8|1629.3|1633.1|1631.3|1630.7|1628.5|7
1762992300000|2025-11-13 00:05:00|1630.7|1629.2|1631.4|1629.9|1632.7|1631.2|1630.6|1629.1|11
1762992600000|2025-11-13 00:10:00|1631.3|1629.8|1631.4|1629.9|1632.9|1631.4|1630.2|1628.7|30
1762992900000|2025-11-13 00:15:00|1631.5|1630|1631.5|1630|1631.6|1630.1|1630.1|1628.6|10
1762993200000|2025-11-13 00:20:00|1631.6|1630.1|1633.1|1631.6|1633.6|1632.1|1631.6|1630.1|9
1762993500000|2025-11-13 00:25:00|1633.2|1631.7|1632.7|1631.2|1633.7|1632.2|1632|1630.5|11
1762993800000|2025-11-13 00:30:00|1633.4|1631.9|1636.2|1634.7|1636.3|1634.8|1632.1|1629.3|45
1762994100000|2025-11-13 00:35:00|1636|1634.5|1638.3|1636.8|1638.7|1637.2|1635.7|1634.2|40
1762994400000|2025-11-13 00:40:00|1638.2|1636.7|1636.3|1634.8|1638.2|1636.7|1634.7|1633.2|37
1762994700000|2025-11-13 00:45:00|1636.1|1634.6|1636.9|1635.4|1637.1|1635.6|1634.9|1633.4|14
1762995000000|2025-11-13 00:50:00|1636.7|1635.2|1639.2|1637.7|1639.4|1637.9|1636.4|1634.9|63
1762995300000|2025-11-13 00:55:00|1639.4|1637.9|1639.7|1638.2|1640.5|1639|1638.3|1636.8|56
1762995600000|2025-11-13 01:00:00|1639.6|1638.1|1637.7|1636.2|1640.5|1639|1636.8|1634.5|24
1762995900000|2025-11-13 01:05:00|1637.6|1636.1|1637.4|1635.9|1639.4|1637.9|1635.7|1634.2|55
1762996200000|2025-11-13 01:10:00|1637.3|1635.8|1635.4|1633.9|1638.4|1636.9|1635.1|1633.6|17
1762996500000|2025-11-13 01:15:00|1635.3|1633.8|1627.5|1626|1635.3|1633.8|1625.5|1624|103
1762996800000|2025-11-13 01:20:00|1627.9|1626.4|1630.6|1629.1|1631.2|1629.7|1627.4|1625.9|60
1762997100000|2025-11-13 01:25:00|1630.7|1629.2|1629.8|1628.3|1630.8|1629.3|1627.2|1625.7|26
1762997400000|2025-11-13 01:30:00|1629.7|1628.2|1629.7|1628.2|1630.1|1628.6|1627.2|1625.7|33
1762997700000|2025-11-13 01:35:00|1630.3|1628.8|1631.1|1629.6|1632.1|1630.6|1629.6|1628.1|21
1762998000000|2025-11-13 01:40:00|1631|1629.5|1633.5|1632|1634.1|1632.6|1630.9|1629.4|24
1762998300000|2025-11-13 01:45:00|1633.6|1632.1|1633.8|1632.3|1633.9|1632.4|1630.2|1628.7|30
1762998600000|2025-11-13 01:50:00|1633.9|1632.4|1634.2|1632.7|1636|1634.5|1633.5|1632|29
1762998900000|2025-11-13 01:55:00|1634.1|1632.6|1635.8|1634.3|1636.2|1634.7|1633.6|1632.1|6
1762999200000|2025-11-13 02:00:00|1635.9|1634.4|1637.4|1635.9|1638.2|1636.7|1635.5|1634|21
1762999500000|2025-11-13 02:05:00|1637.3|1635.8|1639.3|1637.8|1639.8|1638.3|1635.7|1634.2|36
1762999800000|2025-11-13 02:10:00|1639.1|1637.6|1638.3|1636.8|1639.4|1637.9|1636.8|1635.3|8
1763000100000|2025-11-13 02:15:00|1638.2|1636.7|1639.4|1637.9|1640|1638.5|1638.2|1636.7|27
1763000400000|2025-11-13 02:20:00|1639.3|1637.8|1637.1|1635.6|1640|1638.5|1636.9|1635.4|15
1763000700000|2025-11-13 02:25:00|1637|1635.5|1637.1|1635.6|1638|1636.5|1636.1|1634.6|19
1763001000000|2025-11-13 02:30:00|1636.9|1635.4|1637.1|1635.6|1637.5|1636|1636.4|1634.9|8
1763001300000|2025-11-13 02:35:00|1637|1635.5|1641.6|1640.1|1642.8|1641.3|1636.4|1634.9|112
1763001600000|2025-11-13 02:40:00|1641.5|1640|1642.8|1641.3|1644.6|1643.1|1641.5|1640|68
1763001900000|2025-11-13 02:45:00|1642.9|1641.4|1640.2|1638.7|1642.9|1641.4|1640.1|1638.6|38
1763002200000|2025-11-13 02:50:00|1640.3|1638.8|1639.8|1638.3|1640.3|1638.8|1638|1636.5|27
1763002500000|2025-11-13 02:55:00|1639.9|1638.4|1639.1|1637.6|1640.4|1638.9|1638.1|1636.6|33
1763002800000|2025-11-13 03:00:00|1639|1637.5|1641.1|1639.6|1642.8|1641.3|1639|1637.5|34
1763003100000|2025-11-13 03:05:00|1641.2|1639.7|1641.4|1639.9|1642.3|1640.8|1640.3|1638.8|61
1763003400000|2025-11-13 03:10:00|1641.5|1640|1639.5|1638|1642.6|1641.1|1639.2|1637.7|13
1763003700000|2025-11-13 03:15:00|1639.1|1637.6|1640.9|1639.4|1641.1|1639.6|1638.1|1636.6|26
1763004000000|2025-11-13 03:20:00|1641|1639.5|1643.7|1642.2|1644.4|1642.9|1640.6|1639.1|88
1763004300000|2025-11-13 03:25:00|1643.6|1642.1|1642.4|1640.9|1644.2|1642.7|1640.1|1638.6|31
1763004600000|2025-11-13 03:30:00|1642.3|1640.8|1643.6|1642.1|1646.3|1644.8|1642.3|1640.8|76
1763004900000|2025-11-13 03:35:00|1643.5|1642|1643.8|1642.3|1644.4|1642.9|1642.9|1641.4|56
1763005200000|2025-11-13 03:40:00|1643.7|1642.2|1646|1644.5|1647.6|1646.1|1643.6|1642.1|65
1763005500000|2025-11-13 03:45:00|1646.1|1644.6|1644.7|1643.2|1646.1|1644.6|1643.7|1642.2|46
1763005800000|2025-11-13 03:50:00|1644.8|1643.3|1644.7|1643.2|1646.3|1644.8|1644.1|1642.6|19
1763006100000|2025-11-13 03:55:00|1644.6|1643.1|1645.7|1644.2|1647.6|1646.1|1644.3|1642.8|69
1763006400000|2025-11-13 04:00:00|1645.8|1644.3|1645.3|1643.8|1646|1644.5|1644.1|1642.6|44
1763006700000|2025-11-13 04:05:00|1645.2|1643.7|1646|1644.5|1648|1646.5|1645.2|1643.7|63
1763007000000|2025-11-13 04:10:00|1645.9|1644.4|1646.7|1645.2|1646.8|1645.3|1644.5|1643|46
1763007300000|2025-11-13 04:15:00|1646.9|1645.4|1645.1|1643.6|1647.1|1645.6|1643.8|1642.3|79
1763007600000|2025-11-13 04:20:00|1645.5|1644|1643.8|1642.3|1646.1|1644.6|1643.6|1642.1|18
1763007900000|2025-11-13 04:25:00|1643.9|1642.4|1643.1|1641.6|1644.4|1642.9|1642.2|1640.7|18
1763008200000|2025-11-13 04:30:00|1643.3|1641.8|1643.5|1642|1644.2|1642.7|1642.5|1641|15
1763008500000|2025-11-13 04:35:00|1643.6|1642.1|1642.8|1641.3|1644|1642.5|1641.8|1640.3|13
1763008800000|2025-11-13 04:40:00|1642.9|1641.4|1643.3|1641.8|1643.9|1642.4|1640.6|1639.1|28
1763009100000|2025-11-13 04:45:00|1643.4|1641.9|1642.5|1641|1644.1|1642.6|1642.4|1640.9|11
1763009400000|2025-11-13 04:50:00|1642.6|1641.1|1643.1|1641.6|1644.1|1642.6|1642.5|1641|10
1763009700000|2025-11-13 04:55:00|1643|1641.5|1643.9|1642.4|1644.4|1642.9|1643|1641.5|18
1763010000000|2025-11-13 05:00:00|1643.8|1642.3|1642.8|1641.3|1644.2|1642.7|1642.6|1641.1|28
1763010300000|2025-11-13 05:05:00|1643.1|1641.6|1644.5|1643|1645.3|1643.8|1643|1641.5|42
1763010600000|2025-11-13 05:10:00|1644.7|1643.2|1643.9|1642.4|1645.2|1643.7|1642.2|1640.7|24
1763010900000|2025-11-13 05:15:00|1643.8|1642.3|1643.7|1642.2|1643.9|1642.4|1642.5|1641|29
1763011200000|2025-11-13 05:20:00|1643.6|1642.1|1643|1641.5|1644.9|1643.4|1643|1641.5|29
1763011500000|2025-11-13 05:25:00|1642.9|1641.4|1643.2|1641.7|1644.8|1643.3|1642.2|1640.7|31
1763011800000|2025-11-13 05:30:00|1643.1|1641.6|1643.8|1642.3|1644.3|1642.8|1642.1|1640.6|21
1763012100000|2025-11-13 05:35:00|1643.9|1642.4|1644.4|1642.9|1645.8|1644.3|1643.5|1642|26
1763012400000|2025-11-13 05:40:00|1644.5|1643|1643.9|1642.4|1645|1643.5|1643.7|1642.2|21
1763012700000|2025-11-13 05:45:00|1643.8|1642.3|1641.7|1640.2|1643.9|1642.4|1641.4|1639.9|31
1763013000000|2025-11-13 05:50:00|1641.5|1640|1642|1640.5|1642.6|1641.1|1637.5|1636|46
1763013300000|2025-11-13 05:55:00|1641.9|1640.4|1640.7|1639.2|1642.3|1640.8|1640.3|1638.8|12
1763013600000|2025-11-13 06:00:00|1640.8|1639.3|1638.8|1637.3|1640.8|1639.3|1637.5|1636|40
1763013900000|2025-11-13 06:05:00|1639|1637.5|1640.4|1638.9|1641.6|1640.1|1639|1637.5|19
1763014200000|2025-11-13 06:10:00|1640.5|1639|1640.5|1639|1640.9|1639.4|1639.4|1637.9|22
1763014500000|2025-11-13 06:15:00|1640.4|1638.9|1639.6|1638.1|1640.7|1639.2|1637.6|1636.1|20
1763014800000|2025-11-13 06:20:00|1639.7|1638.2|1641.1|1639.6|1641.4|1639.9|1638.9|1637.4|17
1763015100000|2025-11-13 06:25:00|1641.2|1639.7|1642.2|1640.7|1643.5|1642|1641.2|1639.7|23
1763015400000|2025-11-13 06:30:00|1642.1|1640.6|1642.3|1640.8|1642.5|1641|1641.4|1639.9|6
1763015700000|2025-11-13 06:35:00|1642.4|1640.9|1641.7|1640.2|1642.5|1641|1641.5|1640|16
1763016000000|2025-11-13 06:40:00|1641.6|1640.1|1641.6|1640.1|1642.3|1640.8|1640.8|1639.3|7
1763016300000|2025-11-13 06:45:00|1641.5|1640|1641.2|1639.7|1641.7|1640.2|1640.7|1639.2|10
1763016600000|2025-11-13 06:50:00|1641.1|1639.6|1642.5|1641|1642.9|1641.4|1641.1|1639.6|11
1763016900000|2025-11-13 06:55:00|1643.1|1641.6|1645.4|1643.9|1647.2|1645.7|1643|1641.5|69
1763017200000|2025-11-13 07:00:00|1645.3|1643.8|1646.1|1644.6|1648|1646.5|1644.9|1643.4|67
1763017500000|2025-11-13 07:05:00|1646|1644.5|1645.4|1643.9|1646.8|1645.3|1643.8|1642.3|39
1763017800000|2025-11-13 07:10:00|1645.6|1644.1|1644.8|1643.3|1646.4|1644.9|1643.1|1641.6|50
1763018100000|2025-11-13 07:15:00|1645.1|1643.6|1645|1643.5|1646.1|1644.6|1644|1642.5|41
1763018400000|2025-11-13 07:20:00|1644.9|1643.4|1646.9|1645.4|1647.1|1645.6|1644.2|1642.7|14
1763018700000|2025-11-13 07:25:00|1646.8|1645.3|1649.2|1647.7|1649.2|1647.7|1645.9|1644.4|65
1763019000000|2025-11-13 07:30:00|1649.3|1647.8|1647.2|1645.7|1650.2|1648.7|1647.2|1645.7|67
1763019300000|2025-11-13 07:35:00|1647.4|1645.9|1645|1643.5|1647.5|1646|1644.3|1642.8|29
1763019600000|2025-11-13 07:40:00|1645.1|1643.6|1644.3|1642.8|1645.6|1644.1|1643.9|1642.4|7
1763019900000|2025-11-13 07:45:00|1644.2|1642.7|1642.6|1641.1|1645.2|1643.7|1642.6|1641.1|35
1763020200000|2025-11-13 07:50:00|1642.7|1641.2|1643.6|1642.1|1643.8|1642.3|1641.6|1640.1|48
1763020500000|2025-11-13 07:55:00|1643.5|1642|1644.8|1643.3|1645.4|1643.9|1643.1|1641.6|33
1763020800000|2025-11-13 08:00:00|1644.6|1643.1|1649.9|1648.4|1651.4|1649.9|1644.2|1642.7|97
1763021100000|2025-11-13 08:05:00|1649.8|1648.3|1651.9|1650.4|1652.1|1650.6|1647.7|1646.2|106
1763021400000|2025-11-13 08:10:00|1652.1|1650.6|1653.3|1651.8|1653.3|1651.8|1651.2|1649.7|86
1763021700000|2025-11-13 08:15:00|1653.4|1651.9|1655.8|1654.3|1655.9|1654.4|1652.6|1651.1|108
1763022000000|2025-11-13 08:20:00|1655.9|1654.4|1655.3|1653.8|1656.1|1654.6|1653.6|1652.1|94
1763022300000|2025-11-13 08:25:00|1655.7|1654.2|1657.1|1655.6|1658.3|1656.8|1655.3|1653.8|106
1763022600000|2025-11-13 08:30:00|1657.2|1655.7|1659.9|1658.4|1661.4|1659.9|1657.1|1655.6|213
1763022900000|2025-11-13 08:35:00|1659.8|1658.3|1661.2|1659.7|1662|1660.5|1659.2|1657.7|105
1763023200000|2025-11-13 08:40:00|1661.1|1659.6|1662.9|1661.4|1664.1|1662.6|1661.1|1659.6|164
1763023500000|2025-11-13 08:45:00|1663|1661.5|1663.5|1662|1664.1|1662.6|1660.5|1659|82
1763023800000|2025-11-13 08:50:00|1663.6|1662.1|1664.8|1663.3|1666.6|1665.1|1663|1661.5|120
1763024100000|2025-11-13 08:55:00|1664.7|1663.2|1666.5|1665|1667.3|1665.8|1664.6|1663.1|109
1763024400000|2025-11-13 09:00:00|1666.4|1664.9|1659.6|1658.1|1666.4|1664.9|1658.2|1656.7|228
1763024700000|2025-11-13 09:05:00|1659.9|1658.4|1658.2|1656.7|1662.1|1660.6|1657.1|1655.6|89
1763025000000|2025-11-13 09:10:00|1658.5|1657|1658.4|1656.9|1658.7|1657.2|1656.3|1654.8|80
1763025300000|2025-11-13 09:15:00|1658.5|1657|1662.8|1661.3|1664.2|1662.7|1657.7|1656.2|68
1763025600000|2025-11-13 09:20:00|1662.7|1661.2|1661.1|1659.6|1663.5|1662|1660.1|1658.6|72
1763025900000|2025-11-13 09:25:00|1661.2|1659.7|1658|1656.5|1662.5|1661|1657.1|1655.6|53
1763026200000|2025-11-13 09:30:00|1658.1|1656.6|1661.4|1659.9|1662.3|1660.8|1657.6|1656.1|64
1763026500000|2025-11-13 09:35:00|1661.6|1660.1|1657.7|1656.2|1661.8|1660.3|1657.5|1656|21
1763026800000|2025-11-13 09:40:00|1657.9|1656.4|1656.3|1654.8|1657.9|1656.4|1655.4|1653.9|51
1763027100000|2025-11-13 09:45:00|1656.2|1654.7|1657|1655.5|1658.8|1657.3|1655|1653.5|79
1763027400000|2025-11-13 09:50:00|1656.8|1655.3|1656.2|1654.7|1656.8|1655.3|1655.4|1653.9|28
1763027700000|2025-11-13 09:55:00|1655.9|1654.4|1654.2|1652.7|1655.9|1654.4|1654.1|1652.6|41
1763028000000|2025-11-13 10:00:00|1654.3|1652.8|1653.6|1652.1|1655.3|1653.8|1653.5|1652|54
1763028300000|2025-11-13 10:05:00|1653.1|1651.6|1652.6|1651.1|1653.2|1651.7|1651.1|1649.6|106
1763028600000|2025-11-13 10:10:00|1652.8|1651.3|1648.1|1646.6|1653.8|1652.3|1648|1646.5|127
1763028900000|2025-11-13 10:15:00|1648|1646.5|1652.9|1651.4|1653.5|1652|1647.1|1645.6|76
1763029200000|2025-11-13 10:20:00|1653|1651.5|1652.3|1650.8|1655.5|1654|1652.1|1650.6|75
1763029500000|2025-11-13 10:25:00|1652.2|1650.7|1654.3|1652.8|1656.8|1655.3|1651.8|1650.3|159
1763029800000|2025-11-13 10:30:00|1654.7|1653.2|1656.7|1655.2|1657.3|1655.8|1653.9|1652.4|61
1763030100000|2025-11-13 10:35:00|1656.8|1655.3|1657.4|1655.9|1658.1|1656.6|1655|1653.5|60
1763030400000|2025-11-13 10:40:00|1657.5|1656|1656.8|1655.3|1659|1657.5|1656.5|1655|39
1763030700000|2025-11-13 10:45:00|1656.9|1655.4|1656.1|1654.6|1657.4|1655.9|1655|1653.5|40
1763031000000|2025-11-13 10:50:00|1656|1654.5|1651.4|1649.9|1656.1|1654.6|1650.4|1648.9|53
1763031300000|2025-11-13 10:55:00|1651.5|1650|1648.6|1647.1|1651.5|1650|1646.1|1644.6|88
1763031600000|2025-11-13 11:00:00|1648.8|1647.3|1649.3|1647.8|1650.3|1648.8|1645.3|1643.8|133
1763031900000|2025-11-13 11:05:00|1649.4|1647.9|1651.3|1649.8|1652.2|1650.7|1649.4|1647.9|61
1763032200000|2025-11-13 11:10:00|1651.5|1650|1646.8|1645.3|1651.9|1650.4|1646.5|1645|32
1763032500000|2025-11-13 11:15:00|1646.7|1645.2|1643.8|1642.3|1647.2|1645.7|1643|1641.5|75
1763032800000|2025-11-13 11:20:00|1643.5|1642|1646.7|1645.2|1646.8|1645.3|1642.5|1641|57
1763033100000|2025-11-13 11:25:00|1646.8|1645.3|1640.8|1639.3|1647|1645.5|1640.3|1638.8|144
1763033400000|2025-11-13 11:30:00|1640.9|1639.4|1642.8|1641.3|1643.1|1641.6|1637|1635.5|134
1763033700000|2025-11-13 11:35:00|1643.3|1641.8|1645|1643.5|1645.2|1643.7|1642.2|1640.7|56
1763034000000|2025-11-13 11:40:00|1644.8|1643.3|1646.8|1645.3|1647.1|1645.6|1643.9|1642.4|47
1763034300000|2025-11-13 11:45:00|1647|1645.5|1644.7|1643.2|1647|1645.5|1644.4|1642.9|43
1763034600000|2025-11-13 11:50:00|1644.8|1643.3|1647.5|1646|1648.3|1646.8|1644.8|1643.3|43
1763034900000|2025-11-13 11:55:00|1647.6|1646.1|1649|1647.5|1649.3|1647.8|1646.3|1644.8|72
1763035200000|2025-11-13 12:00:00|1648.9|1647.4|1648.7|1647.2|1650.5|1649|1648.4|1646.9|68
1763035500000|2025-11-13 12:05:00|1648.6|1647.1|1650.5|1649|1651.5|1650|1647.4|1645.9|60
1763035800000|2025-11-13 12:10:00|1650.6|1649.1|1651.9|1650.4|1652.1|1650.6|1649.6|1648.1|40
1763036100000|2025-11-13 12:15:00|1652|1650.5|1650.9|1649.4|1652.2|1650.7|1649.6|1648.1|59
1763036400000|2025-11-13 12:20:00|1651|1649.5|1652.1|1650.6|1652.8|1651.3|1649.9|1648.4|39
1763036700000|2025-11-13 12:25:00|1652.2|1650.7|1650.2|1648.7|1652.5|1651|1649.6|1648.1|33
1763037000000|2025-11-13 12:30:00|1650.3|1648.8|1651.2|1649.7|1651.2|1649.7|1650.1|1648.6|29
1763037300000|2025-11-13 12:35:00|1650.5|1649|1649.2|1647.7|1651.3|1649.8|1648.7|1647.2|70
1763037600000|2025-11-13 12:40:00|1649.1|1647.6|1648.1|1646.6|1649.1|1647.6|1647|1645.5|44
1763037900000|2025-11-13 12:45:00|1648.2|1646.7|1651.4|1649.9|1652.3|1650.8|1648.2|1646.7|68
1763038200000|2025-11-13 12:50:00|1651.5|1650|1650.9|1649.4|1652.3|1650.8|1650.4|1648.9|59
1763038500000|2025-11-13 12:55:00|1650.8|1649.3|1649.9|1648.4|1651.2|1649.7|1649.9|1648.4|17
1763038800000|2025-11-13 13:00:00|1650|1648.5|1641.8|1640.3|1650.2|1648.7|1640.5|1639|107
1763039100000|2025-11-13 13:05:00|1641.7|1640.2|1638.8|1637.3|1643|1641.5|1637.8|1636.3|98
1763039400000|2025-11-13 13:10:00|1638.7|1637.2|1639.7|1638.2|1639.8|1638.3|1636.3|1634.8|172
1763039700000|2025-11-13 13:15:00|1639.8|1638.3|1638.9|1637.4|1641.9|1640.4|1638.4|1636.9|80
1763040000000|2025-11-13 13:20:00|1639.1|1637.6|1638.1|1636.6|1640.8|1639.3|1636.9|1635.4|124
1763040300000|2025-11-13 13:25:00|1638.3|1636.8|1633.2|1631.7|1638.8|1637.3|1632.1|1630.6|152
1763040600000|2025-11-13 13:30:00|1634.3|1630.3|1627.6|1626.1|1634.3|1632.1|1626.9|1625.4|214
1763040900000|2025-11-13 13:35:00|1627.5|1626|1626.7|1625.2|1628.2|1626.7|1624.3|1622.8|303
1763041200000|2025-11-13 13:40:00|1626.8|1625.3|1624.8|1623.3|1627.5|1626|1621.7|1620.2|141
1763041500000|2025-11-13 13:45:00|1624.7|1623.2|1625.2|1623.7|1627.7|1626.2|1623.7|1622.2|166
1763041800000|2025-11-13 13:50:00|1625.1|1623.6|1629.7|1628.2|1629.7|1628.2|1624.2|1622.7|118
1763042100000|2025-11-13 13:55:00|1629.6|1628.1|1632.6|1631.1|1633.9|1632.4|1629.5|1628|170
1763042400000|2025-11-13 14:00:00|1632.5|1631|1628.2|1626.7|1632.7|1631.2|1626|1624.5|203
1763042700000|2025-11-13 14:05:00|1628.1|1626.6|1622.9|1621.4|1628.8|1627.3|1621.8|1620.3|128
1763043000000|2025-11-13 14:10:00|1623|1621.5|1626.7|1625.2|1627.8|1626.3|1621.7|1620.2|108
1763043300000|2025-11-13 14:15:00|1626.8|1625.3|1626.8|1625.3|1628.6|1627.1|1625.9|1624.4|69
1763043600000|2025-11-13 14:20:00|1626.2|1624.7|1624.9|1623.4|1627.3|1625.8|1624.7|1623.2|83
1763043900000|2025-11-13 14:25:00|1624.7|1623.2|1624.2|1622.7|1624.8|1623.3|1621.3|1619.8|97
1763044200000|2025-11-13 14:30:00|1623.7|1622.2|1629.6|1628.1|1629.9|1628.4|1621.7|1620.2|135
1763044500000|2025-11-13 14:35:00|1629.7|1628.2|1627.1|1625.6|1631.5|1630|1626.5|1625|150
1763044800000|2025-11-13 14:40:00|1626.8|1625.3|1613.6|1612.1|1627.4|1625.9|1612.1|1610.6|377
1763045100000|2025-11-13 14:45:00|1613.8|1612.3|1613.5|1612|1618.3|1616.8|1611.9|1610.4|216
1763045400000|2025-11-13 14:50:00|1613.6|1612.1|1614.1|1612.6|1614.9|1613.4|1609.4|1607.9|278
1763045700000|2025-11-13 14:55:00|1613.9|1612.4|1614.9|1613.4|1618.4|1616.9|1612.4|1610.9|135
1763046000000|2025-11-13 15:00:00|1614.8|1613.3|1614.8|1613.3|1615.7|1614.2|1611.1|1609.6|177
1763046300000|2025-11-13 15:05:00|1614.5|1613|1617.6|1616.1|1618.5|1617|1613.5|1612|128
1763046600000|2025-11-13 15:10:00|1617.7|1616.2|1620|1618.5|1620.1|1618.6|1615.4|1613.9|105
1763046900000|2025-11-13 15:15:00|1619.9|1618.4|1616.1|1614.6|1621.9|1620.4|1616|1614.5|108
1763047200000|2025-11-13 15:20:00|1616|1614.5|1619.9|1618.4|1620|1618.5|1615.2|1613.7|164
1763047500000|2025-11-13 15:25:00|1619.8|1618.3|1613.9|1612.4|1619.9|1618.4|1611.2|1609.7|159
1763047800000|2025-11-13 15:30:00|1613.8|1612.3|1605.6|1604.1|1616|1614.5|1604.8|1603.3|213
1763048100000|2025-11-13 15:35:00|1605.4|1603.9|1612|1610.5|1612.9|1611.4|1605.4|1603.9|153
1763048400000|2025-11-13 15:40:00|1611.9|1610.4|1609.4|1607.9|1612.8|1611.3|1608.9|1607.4|83
1763048700000|2025-11-13 15:45:00|1609.5|1608|1609.2|1607.7|1610.2|1608.7|1603.9|1602.4|171
1763049000000|2025-11-13 15:50:00|1609.1|1607.6|1607.2|1605.7|1610.6|1609.1|1606.4|1604.9|114
1763049300000|2025-11-13 15:55:00|1607.4|1605.9|1612.6|1611.1|1612.8|1611.3|1607.2|1605.7|135
1763049600000|2025-11-13 16:00:00|1612.2|1610.7|1612.2|1610.7|1615.3|1613.8|1611.2|1609.7|138
1763049900000|2025-11-13 16:05:00|1612.5|1611|1619.4|1617.9|1619.5|1618|1612.3|1610.8|115
1763050200000|2025-11-13 16:10:00|1619.3|1617.8|1619.4|1617.9|1619.7|1618.2|1616.4|1614.9|90
1763050500000|2025-11-13 16:15:00|1619.5|1618|1619.5|1618|1621.6|1620.1|1617.7|1616.2|117
1763050800000|2025-11-13 16:20:00|1619.4|1617.9|1617.9|1616.4|1621.2|1619.7|1617.6|1616.1|84
1763051100000|2025-11-13 16:25:00|1618|1616.5|1617.7|1616.2|1618.3|1616.8|1616.4|1614.9|112
1763051400000|2025-11-13 16:30:00|1617.6|1616.1|1620.3|1618.8|1620.4|1618.9|1616.5|1615|117
1763051700000|2025-11-13 16:35:00|1620.4|1618.9|1614.1|1612.6|1621.3|1619.8|1613.7|1612.2|88
1763052000000|2025-11-13 16:40:00|1614.2|1612.7|1615.3|1613.8|1615.7|1614.2|1611.8|1610.3|77
1763052300000|2025-11-13 16:45:00|1615.4|1613.9|1616.8|1615.3|1617.2|1615.7|1613.3|1611.8|68
1763052600000|2025-11-13 16:50:00|1616.9|1615.4|1616.9|1615.4|1618.1|1616.6|1614.3|1612.8|44
1763052900000|2025-11-13 16:55:00|1617|1615.5|1618.8|1617.3|1619.2|1617.7|1614.7|1613.2|50
1763053200000|2025-11-13 17:00:00|1618.9|1617.4|1617.5|1616|1620.1|1618.6|1615.9|1614.4|80
1763053500000|2025-11-13 17:05:00|1617.6|1616.1|1613.4|1611.9|1618|1616.5|1613.2|1611.7|48
1763053800000|2025-11-13 17:10:00|1613.3|1611.8|1610.4|1608.9|1614.5|1613|1609.5|1608|96
1763054100000|2025-11-13 17:15:00|1610.5|1609|1614.2|1612.7|1614.8|1613.3|1610.3|1608.8|52
1763054400000|2025-11-13 17:20:00|1614.4|1612.9|1615.9|1614.4|1616.5|1615|1613.9|1612.4|67
1763054700000|2025-11-13 17:25:00|1616|1614.5|1614.5|1613|1616.2|1614.7|1613.9|1612.4|44
1763055000000|2025-11-13 17:30:00|1614.4|1612.9|1617.5|1616|1618.4|1616.9|1614.4|1612.9|65
1763055300000|2025-11-13 17:35:00|1617.4|1615.9|1618|1616.5|1618.4|1616.9|1616.2|1614.7|60
1763055600000|2025-11-13 17:40:00|1618.1|1616.6|1616.6|1615.1|1618.6|1617.1|1616.6|1615.1|70
1763055900000|2025-11-13 17:45:00|1616.7|1615.2|1617.7|1616.2|1617.9|1616.4|1613.9|1612.4|64
1763056200000|2025-11-13 17:50:00|1617.8|1616.3|1616.8|1615.3|1619.8|1618.3|1616|1614.5|81
1763056500000|2025-11-13 17:55:00|1616.7|1615.2|1618|1616.5|1618.1|1616.6|1615.2|1613.7|49
1763056800000|2025-11-13 18:00:00|1617.9|1616.4|1614.9|1613.4|1618.3|1616.8|1614.1|1612.6|261
1763057100000|2025-11-13 18:05:00|1615|1613.5|1614.6|1613.1|1616.5|1615|1613.5|1612|69
1763057400000|2025-11-13 18:10:00|1614.5|1613|1614.2|1612.7|1614.9|1613.4|1612.8|1611.3|54
1763057700000|2025-11-13 18:15:00|1614.3|1612.8|1611.8|1610.3|1614.7|1613.2|1611.3|1609.8|29
1763058000000|2025-11-13 18:20:00|1611.9|1610.4|1612.1|1610.6|1613.5|1612|1611|1609.5|39
1763058300000|2025-11-13 18:25:00|1612|1610.5|1605.8|1604.3|1612.1|1610.6|1605.1|1603.6|199
1763058600000|2025-11-13 18:30:00|1605.7|1604.2|1593.7|1592.2|1605.7|1604.2|1592.1|1590.6|393
1763058900000|2025-11-13 18:35:00|1593.6|1592.1|1585|1583.5|1593.8|1592.3|1583.7|1582.2|301
1763059200000|2025-11-13 18:40:00|1586|1584.5|1590.8|1589.3|1591.7|1590.2|1584.6|1583.1|146
1763059500000|2025-11-13 18:45:00|1590.7|1589.2|1591.9|1590.4|1592.8|1591.3|1586.8|1585.3|90
1763059800000|2025-11-13 18:50:00|1592.6|1591.1|1589.6|1588.1|1594.2|1592.7|1589.3|1587.8|109
1763060100000|2025-11-13 18:55:00|1589.5|1588|1591.2|1589.7|1593.4|1591.9|1589.4|1587.9|95
1763060400000|2025-11-13 19:00:00|1591.3|1589.8|1589.2|1587.7|1592.4|1590.9|1584.8|1583.3|120
1763060700000|2025-11-13 19:05:00|1589.5|1588|1591.2|1589.7|1592.6|1591.1|1588.4|1586.9|72
1763061000000|2025-11-13 19:10:00|1591.3|1589.8|1590|1588.5|1592.2|1590.7|1589.3|1587.8|62
1763061300000|2025-11-13 19:15:00|1589.9|1588.4|1593.5|1592|1593.7|1592.2|1588.3|1586.8|88
1763061600000|2025-11-13 19:20:00|1593.4|1591.9|1593|1591.5|1593.6|1592.1|1591.5|1590|99
1763061900000|2025-11-13 19:25:00|1593.1|1591.6|1594.8|1593.3|1595.2|1593.7|1592.9|1591.4|36
1763062200000|2025-11-13 19:30:00|1594.7|1593.2|1594.2|1592.7|1595.1|1593.6|1592.1|1590.6|62
1763062500000|2025-11-13 19:35:00|1594.1|1592.6|1595.1|1593.6|1595.5|1594|1592.9|1591.4|74
1763062800000|2025-11-13 19:40:00|1595|1593.5|1595.5|1594|1595.5|1594|1592.8|1591.3|43
1763063100000|2025-11-13 19:45:00|1595.7|1594.2|1591.9|1590.4|1596.1|1594.6|1591.3|1589.8|44
1763063400000|2025-11-13 19:50:00|1592.3|1590.8|1593.1|1591.6|1595|1593.5|1592.3|1590.8|52
1763063700000|2025-11-13 19:55:00|1593|1591.5|1591.7|1590.2|1593.7|1592.2|1590.8|1589.3|62
1763064000000|2025-11-13 20:00:00|1591.5|1590|1591.9|1590.4|1594.7|1593.2|1590.3|1588.8|49
1763064300000|2025-11-13 20:05:00|1592|1590.5|1593.4|1591.9|1593.4|1591.9|1590.1|1588.6|60
1763064600000|2025-11-13 20:10:00|1593.3|1591.8|1593.5|1592|1594.2|1592.7|1592.5|1591|27
1763064900000|2025-11-13 20:15:00|1593.7|1592.2|1593|1591.5|1595.5|1594|1592.9|1591.4|28
1763065200000|2025-11-13 20:20:00|1592.9|1591.4|1593|1591.5|1593.1|1591.6|1590.7|1589.2|20
1763065500000|2025-11-13 20:25:00|1592.9|1591.4|1594.2|1592.7|1594.8|1593.3|1592|1590.5|21
1763065800000|2025-11-13 20:30:00|1594.3|1592.8|1593.8|1592.3|1595.1|1593.6|1592.5|1591|11
1763066100000|2025-11-13 20:35:00|1593.6|1592.1|1593.8|1592.3|1594.8|1593.3|1593.3|1591.8|22
1763066400000|2025-11-13 20:40:00|1593.7|1592.2|1592.8|1591.3|1594.3|1592.8|1591.6|1590.1|51
1763066700000|2025-11-13 20:45:00|1592.9|1591.4|1592.4|1590.9|1594.2|1592.7|1592.4|1590.9|46
1763067000000|2025-11-13 20:50:00|1592.5|1591|1592|1590.5|1593.7|1592.2|1591|1589.5|51
1763067300000|2025-11-13 20:55:00|1592.1|1590.6|1594.5|1593|1594.5|1593|1592.1|1590.6|40
1763067600000|2025-11-13 21:00:00|1594.4|1592.9|1596.8|1595.3|1597|1595.5|1594|1592.5|38
1763067900000|2025-11-13 21:05:00|1596.9|1595.4|1600.5|1599|1601.1|1599.6|1596.3|1594.8|58
1763068200000|2025-11-13 21:10:00|1600.6|1599.1|1599.7|1598.2|1600.6|1599.1|1598.9|1597.4|22
1763068500000|2025-11-13 21:15:00|1599.9|1598.4|1599.5|1598|1600.1|1598.6|1599.1|1597.6|18
1763068800000|2025-11-13 21:20:00|1599.6|1598.1|1601.3|1599.8|1601.3|1599.8|1599.4|1597.9|14
1763069100000|2025-11-13 21:25:00|1601.5|1600|1600|1598.5|1601.9|1600.4|1599.8|1598.3|19
1763069400000|2025-11-13 21:30:00|1600.1|1598.6|1600.1|1598.6|1600.8|1599.3|1599.7|1598.2|10
1763069700000|2025-11-13 21:35:00|1600|1598.5|1597.8|1596.3|1600|1598.5|1597.6|1596.1|16
1763070000000|2025-11-13 21:40:00|1597.7|1596.2|1598.8|1597.3|1599|1597.5|1597.7|1596.2|5
1763070300000|2025-11-13 21:45:00|1598.7|1597.2|1598.4|1596.9|1599.2|1597.7|1598.1|1596.6|7
1763070600000|2025-11-13 21:50:00|1598.5|1597|1598|1596.5|1598.6|1597.1|1597.6|1596.1|6
1763070900000|2025-11-13 21:55:00|1598.1|1596.6|1598.3|1596.8|1598.9|1597.4|1598.1|1596.6|29
1763074800000|2025-11-13 23:00:00|1601.2|1597.2|1598.6|1597.1|1601.3|1598|1595.2|1593.1|25
1763075100000|2025-11-13 23:05:00|1598.5|1597|1601.9|1600.4|1603|1601|1598.4|1596.7|15
1763075400000|2025-11-13 23:10:00|1601.8|1600.3|1600.6|1599.1|1601.8|1600.3|1599.1|1597.1|10
1763075700000|2025-11-13 23:15:00|1600.7|1599.2|1601.4|1599.9|1602.6|1599.9|1600.3|1598.2|7
1763076000000|2025-11-13 23:20:00|1601.3|1599.8|1601.4|1599.9|1603|1600.4|1601.3|1598.3|0
1763076300000|2025-11-13 23:25:00|1600.9|1599.4|1602|1600.5|1603|1601.5|1600.4|1597.8|13
1763076600000|2025-11-13 23:30:00|1601.8|1600.3|1601.5|1600|1603|1600.4|1600.1|1598.6|5
1763076900000|2025-11-13 23:35:00|1601.4|1599.9|1601.7|1600.2|1602.4|1600.2|1600.1|1598.4|3
1763077200000|2025-11-13 23:40:00|1601.6|1600.1|1600.8|1599.3|1602.4|1600.1|1600.8|1598.4|8
1763077500000|2025-11-13 23:45:00|1600.7|1599.2|1602.4|1600.9|1603.9|1601.7|1600.5|1599|4
1763077800000|2025-11-13 23:50:00|1602.3|1600.8|1601.8|1600.3|1604.2|1602.7|1601.5|1600|22
1763078100000|2025-11-13 23:55:00|1601.7|1600.2|1601.9|1600.4|1602.9|1600.6|1600.5|1598.8|12
1763078400000|2025-11-14 00:00:00|1602.2|1600.7|1602.6|1601.1|1604.5|1602|1601.2|1598.8|14
1763078700000|2025-11-14 00:05:00|1602.7|1601.2|1601.8|1600.3|1602.7|1601.2|1600.9|1599.4|11
1763079000000|2025-11-14 00:10:00|1602|1600.5|1602.8|1601.3|1603.1|1601.6|1601.9|1600.4|11
1763079300000|2025-11-14 00:15:00|1602.7|1601.2|1605.1|1603.6|1606.8|1604|1602.3|1600.8|18
1763079600000|2025-11-14 00:20:00|1605.4|1603.9|1603.4|1601.9|1606|1604.5|1603.1|1601.6|29
1763079900000|2025-11-14 00:25:00|1603.3|1601.8|1604.9|1603.4|1605|1603.5|1602.3|1600.8|32
1763080200000|2025-11-14 00:30:00|1604.8|1603.3|1604.9|1603.4|1605.8|1604.3|1603.1|1600.6|19
1763080500000|2025-11-14 00:35:00|1604.8|1603.3|1605.6|1604.1|1606.9|1604.3|1604.2|1601.8|26
1763080800000|2025-11-14 00:40:00|1605.5|1604|1604.2|1602.7|1607.2|1605.1|1603.5|1602|90
1763081100000|2025-11-14 00:45:00|1604.3|1602.8|1606.2|1604.7|1606.9|1605.1|1604.3|1602.8|50
1763081400000|2025-11-14 00:50:00|1606.1|1604.6|1603.5|1602|1606.4|1604.9|1603.3|1601.8|17
1763081700000|2025-11-14 00:55:00|1603.4|1601.9|1604.7|1603.2|1605.5|1604|1602.7|1601.2|14
1763082000000|2025-11-14 01:00:00|1604.6|1603.1|1606.8|1605.3|1608.2|1606.7|1602.7|1601.2|35
1763082300000|2025-11-14 01:05:00|1606.6|1605.1|1606.2|1604.7|1607.8|1606.3|1604.8|1603.3|46
1763082600000|2025-11-14 01:10:00|1606.3|1604.8|1605|1603.5|1606.5|1605|1603.1|1601.6|30
1763082900000|2025-11-14 01:15:00|1604.9|1603.4|1605|1603.5|1605.3|1603.8|1603.1|1601.6|30
1763083200000|2025-11-14 01:20:00|1604.8|1603.3|1599.8|1598.3|1604.8|1603.3|1599.8|1598.3|49
1763083500000|2025-11-14 01:25:00|1599.9|1598.4|1600|1598.5|1603|1601.5|1599.9|1598.4|37
1763083800000|2025-11-14 01:30:00|1599.9|1598.4|1600.5|1599|1603.9|1602.4|1599.8|1598.3|40
1763084100000|2025-11-14 01:35:00|1600.8|1599.3|1605.6|1604.1|1606|1604.5|1600.6|1599.1|22
1763084400000|2025-11-14 01:40:00|1605.7|1604.2|1604.8|1603.3|1605.7|1604.2|1603.8|1602.3|10
1763084700000|2025-11-14 01:45:00|1604.9|1603.4|1607.7|1606.2|1608.1|1606.6|1604.8|1603.3|87
1763085000000|2025-11-14 01:50:00|1607.9|1606.4|1609.1|1607.6|1609.5|1608|1607.6|1606.1|66
1763085300000|2025-11-14 01:55:00|1609.2|1607.7|1607.7|1606.2|1609.7|1608.2|1607.4|1605.9|63
1763085600000|2025-11-14 02:00:00|1608|1606.5|1605.9|1604.4|1609.1|1607.6|1605.4|1603.9|111
1763085900000|2025-11-14 02:05:00|1605.7|1604.2|1605.6|1604.1|1606.2|1604.7|1603.2|1601.7|38
1763086200000|2025-11-14 02:10:00|1605.5|1604|1609.2|1607.7|1609.4|1607.9|1605.5|1604|21
1763086500000|2025-11-14 02:15:00|1609.3|1607.8|1607.9|1606.4|1609.8|1608.3|1606.8|1605.3|24
1763086800000|2025-11-14 02:20:00|1608|1606.5|1612.9|1611.4|1613.5|1612|1607.4|1605.9|73
1763087100000|2025-11-14 02:25:00|1613|1611.5|1611.6|1610.1|1614.2|1612.7|1611|1609.5|46
1763087400000|2025-11-14 02:30:00|1611.5|1610|1615.9|1614.4|1617.5|1616|1611.3|1609.8|135
1763087700000|2025-11-14 02:35:00|1615.8|1614.3|1614.1|1612.6|1616.6|1615.1|1613.2|1611.7|36
1763088000000|2025-11-14 02:40:00|1614.3|1612.8|1615.8|1614.3|1616|1614.5|1613.5|1612|39
1763088300000|2025-11-14 02:45:00|1615.7|1614.2|1615.8|1614.3|1616.1|1614.6|1613.9|1612.4|23
1763088600000|2025-11-14 02:50:00|1616|1614.5|1617.7|1616.2|1618.4|1616.9|1615.3|1613.8|75
1763088900000|2025-11-14 02:55:00|1617.4|1615.9|1616|1614.5|1617.9|1616.4|1615.5|1614|44
1763089200000|2025-11-14 03:00:00|1615.6|1614.1|1613.6|1612.1|1616.4|1614.9|1613.6|1612.1|16
1763089500000|2025-11-14 03:05:00|1613.5|1612|1615.6|1614.1|1615.6|1614.1|1612.1|1610.6|17
1763089800000|2025-11-14 03:10:00|1615.7|1614.2|1616|1614.5|1616.8|1615.3|1615.2|1613.7|52
1763090100000|2025-11-14 03:15:00|1616.1|1614.6|1617.5|1616|1617.9|1616.4|1615.8|1614.3|35
1763090400000|2025-11-14 03:20:00|1617.6|1616.1|1619.4|1617.9|1620|1618.5|1616.8|1615.3|40
1763090700000|2025-11-14 03:25:00|1619.3|1617.8|1619.2|1617.7|1619.8|1618.3|1618.3|1616.8|34
1763091000000|2025-11-14 03:30:00|1619.1|1617.6|1617|1615.5|1619.9|1618.4|1616.9|1615.4|27
1763091300000|2025-11-14 03:35:00|1616.9|1615.4|1616.4|1614.9|1618.5|1617|1616|1614.5|19
1763091600000|2025-11-14 03:40:00|1616.6|1615.1|1615.8|1614.3|1617.6|1616.1|1615.7|1614.2|23
1763091900000|2025-11-14 03:45:00|1616|1614.5|1616.1|1614.6|1616.3|1614.8|1615|1613.5|6
1763092200000|2025-11-14 03:50:00|1616.2|1614.7|1614.1|1612.6|1616.3|1614.8|1612.7|1611.2|29
1763092500000|2025-11-14 03:55:00|1614|1612.5|1614.1|1612.6|1615.1|1613.6|1613.1|1611.6|13
1763092800000|2025-11-14 04:00:00|1614.4|1612.9|1612.6|1611.1|1614.5|1613|1612.2|1610.7|32
1763093100000|2025-11-14 04:05:00|1612.5|1611|1610.5|1609|1612.6|1611.1|1609.6|1608.1|47
1763093400000|2025-11-14 04:10:00|1610.6|1609.1|1610.1|1608.6|1611.7|1610.2|1609.6|1608.1|50
1763093700000|2025-11-14 04:15:00|1610.3|1608.8|1610|1608.5|1611.1|1609.6|1609.3|1607.8|16
1763094000000|2025-11-14 04:20:00|1609.9|1608.4|1608.8|1607.3|1610.3|1608.8|1607.6|1606.1|24
1763094300000|2025-11-14 04:25:00|1608.9|1607.4|1608.8|1607.3|1610|1608.5|1607.8|1606.3|17
1763094600000|2025-11-14 04:30:00|1608.7|1607.2|1611.2|1609.7|1611.5|1610|1608.5|1607|16
1763094900000|2025-11-14 04:35:00|1611.3|1609.8|1610.7|1609.2|1611.5|1610|1609.6|1608.1|19
1763095200000|2025-11-14 04:40:00|1610.8|1609.3|1610.4|1608.9|1611|1609.5|1609.6|1608.1|9
1763095500000|2025-11-14 04:45:00|1610.3|1608.8|1609.3|1607.8|1610.3|1608.8|1609.1|1607.6|8
1763095800000|2025-11-14 04:50:00|1609.4|1607.9|1607|1605.5|1609.7|1608.2|1606.9|1605.4|30
1763096100000|2025-11-14 04:55:00|1607.1|1605.6|1608.8|1607.3|1608.9|1607.4|1607|1605.5|18
1763096400000|2025-11-14 05:00:00|1608.9|1607.4|1606.3|1604.8|1608.9|1607.4|1604.9|1603.4|41
1763096700000|2025-11-14 05:05:00|1606.2|1604.7|1603.9|1602.4|1606.3|1604.8|1603.5|1602|31
1763097000000|2025-11-14 05:10:00|1603.7|1602.2|1600.3|1598.8|1605|1603.5|1600.2|1598.7|65
1763097300000|2025-11-14 05:15:00|1600.2|1598.7|1599.7|1598.2|1600.2|1598.7|1596|1594.5|89
1763097600000|2025-11-14 05:20:00|1599.5|1598|1601|1599.5|1601|1599.5|1598.1|1596.6|21
1763097900000|2025-11-14 05:25:00|1600.9|1599.4|1601.4|1599.9|1602.3|1600.8|1599.7|1598.2|19
1763098200000|2025-11-14 05:30:00|1601.2|1599.7|1603.6|1602.1|1604.5|1603|1600.1|1598.6|31
1763098500000|2025-11-14 05:35:00|1603.7|1602.2|1605.7|1604.2|1606|1604.5|1601.8|1600.3|31
1763098800000|2025-11-14 05:40:00|1605.6|1604.1|1604.4|1602.9|1606.9|1605.4|1604.2|1602.7|22
1763099100000|2025-11-14 05:45:00|1604.3|1602.8|1601.8|1600.3|1605|1603.5|1600.8|1599.3|68
1763099400000|2025-11-14 05:50:00|1601.9|1600.4|1600.4|1598.9|1602.3|1600.8|1599.3|1597.8|18
1763099700000|2025-11-14 05:55:00|1600.3|1598.8|1601.2|1599.7|1601.3|1599.8|1598.7|1597.2|41
1763100000000|2025-11-14 06:00:00|1601.1|1599.6|1601.6|1600.1|1601.8|1600.3|1599.2|1597.7|34
1763100300000|2025-11-14 06:05:00|1601.5|1600|1603.3|1601.8|1604.8|1603.3|1601.5|1600|33
1763100600000|2025-11-14 06:10:00|1603.2|1601.7|1603.1|1601.6|1604.1|1602.6|1602.5|1601|21
1763100900000|2025-11-14 06:15:00|1603.2|1601.7|1600.4|1598.9|1603.3|1601.8|1599.9|1598.4|27
1763101200000|2025-11-14 06:20:00|1600.5|1599|1600.6|1599.1|1601.3|1599.8|1599.1|1597.6|23
1763101500000|2025-11-14 06:25:00|1600.7|1599.2|1597.1|1595.6|1601.1|1599.6|1593.6|1592.1|73
1763101800000|2025-11-14 06:30:00|1597|1595.5|1599.6|1598.1|1600.1|1598.6|1596.2|1594.7|27
1763102100000|2025-11-14 06:35:00|1599.7|1598.2|1599.5|1598|1600.5|1599|1597.8|1596.3|42
1763102400000|2025-11-14 06:40:00|1599.6|1598.1|1600.9|1599.4|1601.1|1599.6|1599.1|1597.6|26
1763102700000|2025-11-14 06:45:00|1601.1|1599.6|1599.5|1598|1601.1|1599.6|1598|1596.5|45
1763103000000|2025-11-14 06:50:00|1599.6|1598.1|1598.9|1597.4|1600.2|1598.7|1595.7|1594.2|66
1763103300000|2025-11-14 06:55:00|1598.7|1597.2|1598.3|1596.8|1599.7|1598.2|1598.1|1596.6|17
1763103600000|2025-11-14 07:00:00|1598.4|1596.9|1598.8|1597.3|1600.1|1598.6|1594.7|1593.2|66
1763103900000|2025-11-14 07:05:00|1598.7|1597.2|1595.3|1593.8|1598.9|1597.4|1594.5|1593|38
1763104200000|2025-11-14 07:10:00|1595.4|1593.9|1593.9|1592.4|1596.3|1594|1592.5|1591|51
1763104500000|2025-11-14 07:15:00|1594|1592.5|1591.5|1590|1594|1592.5|1589.8|1588.3|76
1763104800000|2025-11-14 07:20:00|1591.2|1589.7|1587.5|1586|1591.9|1590.4|1586.1|1584.6|232
1763105100000|2025-11-14 07:25:00|1587.4|1585.9|1593.4|1591.9|1593.6|1592.1|1586.4|1584.9|66
1763105400000|2025-11-14 07:30:00|1593.5|1592|1594.7|1593.2|1595.2|1593.7|1593.1|1591.6|42
1763105700000|2025-11-14 07:35:00|1594.8|1593.3|1596.6|1595.1|1597.3|1595.8|1594.5|1593|85
1763106000000|2025-11-14 07:40:00|1596.5|1595|1597.6|1596.1|1597.9|1596.4|1594|1592.5|56
1763106300000|2025-11-14 07:45:00|1597.7|1596.2|1601.2|1599.7|1601.2|1599.7|1596.8|1595.3|86
1763106600000|2025-11-14 07:50:00|1601.1|1599.6|1600.8|1599.3|1602.6|1601.1|1600.2|1598.7|48
1763106900000|2025-11-14 07:55:00|1601|1599.5|1602.2|1600.7|1604.3|1602.8|1600.3|1598.8|68
1763107200000|2025-11-14 08:00:00|1602.1|1600.6|1598.8|1597.3|1602.1|1600.6|1597.6|1596.1|64
1763107500000|2025-11-14 08:05:00|1598.9|1597.4|1593.2|1591.7|1598.9|1597.4|1593.2|1591.7|83
1763107800000|2025-11-14 08:10:00|1593|1591.5|1591.1|1589.6|1594.7|1593.2|1591.1|1589.6|75
1763108100000|2025-11-14 08:15:00|1590.9|1589.4|1596.4|1594.9|1598.2|1596.7|1589.9|1588.4|40
1763108400000|2025-11-14 08:20:00|1596.5|1595|1593.8|1592.3|1597.1|1595.6|1590.4|1588.9|54
1763108700000|2025-11-14 08:25:00|1594.9|1593.4|1592|1590.5|1595|1593.5|1591.2|1589.7|28
1763109000000|2025-11-14 08:30:00|1591.9|1590.4|1595.9|1594.4|1596|1594.5|1591.3|1589.8|23
1763109300000|2025-11-14 08:35:00|1596|1594.5|1596.4|1594.9|1599|1597.5|1596|1594.5|20
1763109600000|2025-11-14 08:40:00|1596.3|1594.8|1595.5|1594|1596.3|1594.8|1592.4|1590.9|38
1763109900000|2025-11-14 08:45:00|1595.3|1593.8|1590|1588.5|1595.4|1593.9|1589.7|1588.2|59
1763110200000|2025-11-14 08:50:00|1590.1|1588.6|1587|1585.5|1590.8|1589.3|1586.8|1585.3|46
1763110500000|2025-11-14 08:55:00|1587.1|1585.6|1586.6|1585.1|1588.1|1586.6|1584.6|1583.1|193
1763110800000|2025-11-14 09:00:00|1586.5|1585|1579.2|1577.7|1586.8|1585.3|1576.6|1575.1|280
1763111100000|2025-11-14 09:05:00|1579.3|1577.8|1585.3|1583.8|1585.5|1584|1579.2|1577.7|120
1763111400000|2025-11-14 09:10:00|1585.2|1583.7|1580.5|1579|1586.1|1584.6|1580.2|1578.7|54
1763111700000|2025-11-14 09:15:00|1580.4|1578.9|1579.3|1577.8|1582.8|1581.3|1578.9|1577.4|92
1763112000000|2025-11-14 09:20:00|1579.2|1577.7|1578.1|1576.6|1582.4|1580.9|1578|1576.5|40
1763112300000|2025-11-14 09:25:00|1578|1576.5|1578.6|1577.1|1578.7|1577.2|1577|1575.5|48
1763112600000|2025-11-14 09:30:00|1578.5|1577|1577|1575.5|1579.9|1578.4|1576.7|1575.2|52
1763112900000|2025-11-14 09:35:00|1577.1|1575.6|1576.3|1574.8|1578.1|1576.6|1576|1574.5|57
1763113200000|2025-11-14 09:40:00|1576.2|1574.7|1577.7|1576.2|1578.7|1577.2|1574.9|1573.4|36
1763113500000|2025-11-14 09:45:00|1577.6|1576.1|1572.5|1571|1578|1576.5|1572.2|1570.7|40
1763113800000|2025-11-14 09:50:00|1572.4|1570.9|1574.9|1573.4|1576.7|1575.2|1572.4|1570.9|100
1763114100000|2025-11-14 09:55:00|1574.6|1573.1|1574.1|1572.6|1575.7|1574.2|1573.4|1571.9|39
1763114400000|2025-11-14 10:00:00|1574|1572.5|1574.1|1572.6|1575.7|1574.2|1572.5|1571|58
1763114700000|2025-11-14 10:05:00|1573.2|1571.7|1573.8|1572.3|1573.9|1572.4|1566.9|1565.4|119
1763115000000|2025-11-14 10:10:00|1573.9|1572.4|1574.5|1573|1577.1|1575.6|1573.9|1572.4|53
1763115300000|2025-11-14 10:15:00|1574.4|1572.9|1571.8|1570.3|1574.8|1573.3|1571.5|1570|59
1763115600000|2025-11-14 10:20:00|1571.7|1570.2|1576|1574.5|1577.2|1575.7|1570.9|1569.4|99
1763115900000|2025-11-14 10:25:00|1576.1|1574.6|1576.3|1574.8|1577.6|1576.1|1575.4|1573.9|46
1763116200000|2025-11-14 10:30:00|1576.2|1574.7|1576.2|1574.7|1577|1575.5|1575.3|1573.8|32
1763116500000|2025-11-14 10:35:00|1576.1|1574.6|1580.7|1579.2|1581.1|1579.6|1575.9|1574.4|47
1763116800000|2025-11-14 10:40:00|1580.5|1579|1581.2|1579.7|1581.4|1579.9|1578.9|1577.4|54
1763117100000|2025-11-14 10:45:00|1581.3|1579.8|1581.1|1579.6|1581.9|1580.4|1579.1|1577.6|35
1763117400000|2025-11-14 10:50:00|1581|1579.5|1580.4|1578.9|1581.7|1580.2|1579.9|1578.4|32
1763117700000|2025-11-14 10:55:00|1580.3|1578.8|1576.8|1575.3|1580.6|1579.1|1575.8|1574.3|27
1763118000000|2025-11-14 11:00:00|1576.7|1575.2|1576.5|1575|1579.7|1578.2|1575.3|1573.8|73
1763118300000|2025-11-14 11:05:00|1576.4|1574.9|1572.8|1571.3|1577.7|1576.2|1571|1569.5|64
1763118600000|2025-11-14 11:10:00|1573.7|1572.2|1573.2|1571.7|1574.2|1572.7|1569.8|1568.3|112
1763118900000|2025-11-14 11:15:00|1573.4|1571.9|1571.5|1570|1574.6|1573.1|1568|1566.5|96
1763119200000|2025-11-14 11:20:00|1571.4|1569.9|1571.6|1570.1|1572.4|1570.9|1569.1|1567.6|38
1763119500000|2025-11-14 11:25:00|1571.7|1570.2|1573.1|1571.6|1573.8|1572.3|1571.3|1569.8|41
1763119800000|2025-11-14 11:30:00|1573|1571.5|1574.9|1573.4|1575.6|1574.1|1572.9|1571.4|36
1763120100000|2025-11-14 11:35:00|1575|1573.5|1574.2|1572.7|1575.5|1574|1573.5|1572|25
1763120400000|2025-11-14 11:40:00|1574.1|1572.6|1570.9|1569.4|1575.5|1574|1570.9|1569.4|24
1763120700000|2025-11-14 11:45:00|1570.8|1569.3|1570.3|1568.8|1571.3|1569.8|1567.1|1565.6|50
1763121000000|2025-11-14 11:50:00|1570.1|1568.6|1562.5|1561|1571.9|1570.4|1561|1559.5|155
1763121300000|2025-11-14 11:55:00|1561.3|1559.8|1562.1|1560.6|1564.5|1563|1560.4|1558.9|139
1763121600000|2025-11-14 12:00:00|1562|1560.5|1564.2|1562.7|1564.2|1562.7|1556.7|1555.2|163
1763121900000|2025-11-14 12:05:00|1564.6|1563.1|1560.9|1559.4|1566.8|1565.3|1560.8|1559.3|88
1763122200000|2025-11-14 12:10:00|1560.8|1559.3|1557.4|1555.9|1561|1559.5|1555.4|1553.9|142
1763122500000|2025-11-14 12:15:00|1557.3|1555.8|1553.7|1552.2|1559.1|1557.6|1552.4|1550.9|163
1763122800000|2025-11-14 12:20:00|1553.6|1552.1|1556.8|1555.3|1557.9|1556.4|1551.9|1550.4|147
1763123100000|2025-11-14 12:25:00|1556.7|1555.2|1555.3|1553.8|1558.6|1557.1|1554.4|1552.9|110
1763123400000|2025-11-14 12:30:00|1555.1|1553.6|1554|1552.5|1557.8|1556.3|1551.3|1549.8|195
1763123700000|2025-11-14 12:35:00|1553.8|1552.3|1553.8|1552.3|1558.5|1557|1552.2|1550.7|100
1763124000000|2025-11-14 12:40:00|1553.4|1551.9|1558.5|1557|1558.9|1557.4|1550.9|1549.4|116
1763124300000|2025-11-14 12:45:00|1558.7|1557.2|1562.9|1561.4|1563.7|1562.2|1558.4|1556.9|102
1763124600000|2025-11-14 12:50:00|1562.8|1561.3|1561.1|1559.6|1564.3|1562.8|1561.1|1559.6|44
1763124900000|2025-11-14 12:55:00|1561.2|1559.7|1559.9|1558.4|1561.5|1560|1558.4|1556.9|80
1763125200000|2025-11-14 13:00:00|1559.1|1557.6|1555.8|1554.3|1559.9|1558.4|1555.1|1553.6|104
1763125500000|2025-11-14 13:05:00|1556.5|1555|1558.4|1556.9|1559.9|1558.4|1555.7|1554.2|105
1763125800000|2025-11-14 13:10:00|1558.6|1557.1|1552.7|1551.2|1558.9|1557.4|1551.4|1549.9|167
1763126100000|2025-11-14 13:15:00|1552.8|1551.3|1546.4|1544.9|1554.1|1552.6|1545.6|1544.1|237
1763126400000|2025-11-14 13:20:00|1546.7|1545.2|1551.2|1549.7|1551.8|1550.3|1545.7|1544.2|233
1763126700000|2025-11-14 13:25:00|1551.3|1549.8|1546|1542|1551.4|1549.9|1543.9|1542|149
1763127000000|2025-11-14 13:30:00|1544.5|1543|1541.8|1540.3|1547.9|1546.4|1541.1|1539.6|182
1763127300000|2025-11-14 13:35:00|1541.9|1540.4|1536.2|1534.7|1542.9|1541.4|1536|1534.5|329
1763127600000|2025-11-14 13:40:00|1536.1|1534.6|1537.1|1535.6|1539.6|1538.1|1534.3|1532.8|225
1763127900000|2025-11-14 13:45:00|1536.7|1535.2|1535.6|1534.1|1538.3|1536.8|1533.1|1531.6|191
1763128200000|2025-11-14 13:50:00|1535.3|1533.8|1536.4|1534.9|1539|1537.5|1531.1|1529.6|201
1763128500000|2025-11-14 13:55:00|1536.3|1534.8|1538.1|1536.6|1540.4|1538.9|1535|1533.5|201
1763128800000|2025-11-14 14:00:00|1537.5|1536|1536.4|1534.9|1538.4|1536.9|1531.2|1529.7|249
1763129100000|2025-11-14 14:05:00|1536.3|1534.8|1537.4|1535.9|1540.7|1539.2|1535.9|1534.4|147
1763129400000|2025-11-14 14:10:00|1537|1535.5|1539.4|1537.9|1543.6|1542.1|1536.8|1535.3|126
1763129700000|2025-11-14 14:15:00|1539.6|1538.1|1543.1|1541.6|1544.5|1543|1539|1537.5|128
1763130000000|2025-11-14 14:20:00|1543|1541.5|1548.6|1547.1|1550.4|1548.9|1542.9|1541.4|165
1763130300000|2025-11-14 14:25:00|1548.7|1547.2|1547.1|1545.6|1548.9|1547.4|1546.3|1544.8|130
1763130600000|2025-11-14 14:30:00|1546.9|1545.4|1543.4|1541.9|1549.7|1548.2|1539.1|1537.6|241
1763130900000|2025-11-14 14:35:00|1543|1541.5|1554.8|1553.3|1554.8|1553.3|1542.9|1541.4|181
1763131200000|2025-11-14 14:40:00|1554.7|1553.2|1558.3|1556.8|1559.5|1558|1553.4|1551.9|232
1763131500000|2025-11-14 14:45:00|1558.7|1557.2|1560|1558.5|1562.6|1561.1|1557.8|1556.3|209
1763131800000|2025-11-14 14:50:00|1560.1|1558.6|1568|1566.5|1570.4|1568.9|1559.9|1558.4|259
1763132100000|2025-11-14 14:55:00|1568.2|1566.7|1573.5|1572|1574.9|1573.4|1567.8|1566.3|285
1763132400000|2025-11-14 15:00:00|1573.4|1571.9|1569.1|1567.6|1574.5|1573|1567.3|1565.8|262
1763132700000|2025-11-14 15:05:00|1569.2|1567.7|1569.7|1568.2|1570.3|1568.8|1565.9|1564.4|158
1763133000000|2025-11-14 15:10:00|1569.5|1568|1570.8|1569.3|1570.9|1569.4|1566|1564.5|122
1763133300000|2025-11-14 15:15:00|1570.9|1569.4|1569.8|1568.3|1572|1570.5|1567.8|1566.3|104
1763133600000|2025-11-14 15:20:00|1569.9|1568.4|1566.3|1564.8|1571.7|1570.2|1564.6|1563.1|162
1763133900000|2025-11-14 15:25:00|1566.1|1564.6|1569.1|1567.6|1569.8|1568.3|1563.1|1561.6|120
1763134200000|2025-11-14 15:30:00|1568.7|1567.2|1567.8|1566.3|1570.7|1569.2|1565.7|1564.2|112
1763134500000|2025-11-14 15:35:00|1567.7|1566.2|1570.3|1568.8|1571.4|1569.9|1566.3|1564.8|101
1763134800000|2025-11-14 15:40:00|1569.8|1568.3|1568.4|1566.9|1571.8|1570.3|1567.6|1566.1|138
1763135100000|2025-11-14 15:45:00|1568.2|1566.7|1578.1|1576.6|1578.2|1576.7|1567.6|1566.1|135